COLUMBIA INDIA SMALL CAP ETF (SCIN) Exchange: NYSE ARCA
Data as of May 2, 2025
$13.78 ($-0.01) -0.07%
COLUMBIA INDIA SMALL CAP ETF - Daily Information
Click for more stock information on COLUMBIA INDIA SMALL CAP ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $13.83 |
Previous Close | $13.78 |
High | $13.83 |
Low | $13.78 |
Adjusted Open | $13.83 |
Previous Adjusted Close | $13.78 |
Adjusted High | $13.83 |
Adjusted Low | $13.78 |
About COLUMBIA INDIA SMALL CAP ETF (SCIN)
DELISTED - The Fund is an exchange-traded fund (ETF). The Fund seeks to achieve its investment objective by attempting to replicate the performance of the Index through investments in equity securities, including, but not limited to, common shares traded on local exchanges, American Depositary Receipts (ADRs) and Global Depositary Receipts (GDRs). While the Fund has invested assets through a wholly owned subsidiary (the Subsidiary) located in the Republic of Mauritius (Mauritius), which in turn invested in Indian securities – a structure that enabled the Fund to obtain certain benefits under a tax treaty between Mauritius and India – the Fund expects, over time, to eliminate its investment in the Subsidiary in light of changes to such tax treaty. In light of this change, the Fund expects to correspondingly increase its direct investments in common shares traded on local exchanges, ADRs and GDRs. Under normal circumstances, the Fund will invest at least 80% of its net assets in Indian small market capitalization (small cap) companies included in the Index and generally expects to be substantially invested at such times, with at least 95% of its net assets invested in these securities. The Fund considers small cap companies to be those with market capitalizations between U.S. $100 million and U.S. $2 billion. The Fund may also invest in mid-capitalization (mid cap) companies (i.e., those with market capitalizations between U.S. $2 billion and U.S. $10 billion). A substantial portion of the Fund’s assets are denominated in currencies other than the U.S. dollar. The Index is a maximum 75-stock free-float adjusted market capitalization-weighted index designed to measure the market performance of companies in the small cap segment in India. The Index consists of securities listed on the primary stock exchange of India and ADRs and GDRs. The market capitalization of Index constituents as of June 30, 2018 ranged from approximately U.S. $45 million to U.S. $784 million. A free-float index is one that only uses freely traded shares in calculating the market capitalization weighting. Market capitalization weighting means each component security is weighted by the issuer’s market capitalization relative to the overall capitalization of the Index. The Fund intends to replicate the constituent securities of the Index as closely as possible using ADRs, GDRs or ordinary local shares (including through its Subsidiary). In certain circumstances, when it may not be possible or practicable to fully implement a replication strategy, Columbia Management Investment Advisers, LLC (Columbia Management or the Investment Manager) may utilize a “representative sampling” strategy whereby the Fund would hold a significant number of the component securities of the Index, but may not track the Index with the same degree of accuracy as would an investment vehicle replicating the entire Index. The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the Index is concentrated. As of March 31, 2018, the Index (and therefore the Fund) was concentrated in the materials sector. The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can.
Invest in COLUMBIA INDIA SMALL CAP ETF (SCIN)
Historical Stock Data for COLUMBIA INDIA SMALL CAP ETF (SCIN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-06-14 | $13.83 | $13.83 | $13.78 | $13.78 | $13.78 | 511 |
2019-06-13 | $13.85 | $13.85 | $13.76 | $13.79 | $13.79 | 6,636 |
2019-06-12 | $13.72 | $13.85 | $13.72 | $13.85 | $13.85 | 2,701 |
2019-06-11 | $13.84 | $13.85 | $13.75 | $13.84 | $13.84 | 3,815 |
2019-06-10 | $13.92 | $13.94 | $13.73 | $13.83 | $13.83 | 3,573 |
2019-06-07 | $13.76 | $13.82 | $13.75 | $13.82 | $13.82 | 3,513 |
2019-06-06 | $13.77 | $13.83 | $13.77 | $13.83 | $13.83 | 1,000 |
2019-06-05 | $13.70 | $13.82 | $13.70 | $13.82 | $13.82 | 1,924 |
2019-06-04 | $13.83 | $13.83 | $13.72 | $13.80 | $13.80 | 1,193 |
2019-06-03 | $13.78 | $13.85 | $13.72 | $13.85 | $13.85 | 2,689 |
2019-05-31 | $13.81 | $13.81 | $13.42 | $13.73 | $13.73 | 7,128 |
2019-05-30 | $13.87 | $13.92 | $13.87 | $13.92 | $13.92 | 262 |
2019-05-29 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 73 |
2019-05-28 | $13.57 | $13.83 | $13.57 | $13.76 | $13.76 | 1,678 |
2019-05-24 | $13.93 | $13.93 | $13.89 | $13.89 | $13.89 | 2,005 |
2019-05-23 | $13.68 | $13.71 | $13.36 | $13.68 | $13.68 | 1,952 |
2019-05-22 | $13.75 | $14.00 | $13.68 | $13.68 | $13.68 | 1,525 |
2019-05-21 | $14.00 | $14.00 | $13.05 | $13.88 | $13.88 | 4,166 |
2019-05-20 | $13.97 | $14.10 | $13.52 | $14.00 | $14.00 | 4,178 |
2019-05-17 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
2019-05-16 | $13.11 | $13.41 | $13.11 | $13.41 | $13.41 | 270 |
2019-05-15 | $12.94 | $14.40 | $12.94 | $13.08 | $13.08 | 2,200 |
2019-05-14 | $13.64 | $13.64 | $13.39 | $13.39 | $13.39 | 260 |
2019-05-13 | $13.20 | $13.72 | $12.75 | $13.32 | $13.32 | 2,048 |
2019-05-10 | $13.64 | $13.74 | $13.57 | $13.74 | $13.74 | 2,020 |
2019-05-09 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 324 |
2019-05-08 | $13.90 | $13.90 | $13.74 | $13.80 | $13.80 | 901 |
2019-05-07 | $14.00 | $14.06 | $13.80 | $14.06 | $14.06 | 5,810 |
2019-05-06 | $14.02 | $14.57 | $14.02 | $14.57 | $14.57 | 2,889 |
2019-05-03 | $14.61 | $14.61 | $14.35 | $14.52 | $14.52 | 200 |
2019-05-02 | $14.48 | $14.48 | $14.33 | $14.35 | $14.35 | 2,407 |
2019-05-01 | $14.69 | $14.81 | $14.48 | $14.48 | $14.48 | 886 |
2019-04-30 | $14.59 | $14.59 | $14.36 | $14.39 | $14.39 | 7,642 |
2019-04-29 | $14.69 | $14.80 | $14.69 | $14.80 | $14.80 | 188 |
2019-04-26 | $14.78 | $14.78 | $14.66 | $14.68 | $14.68 | 2,615 |
2019-04-25 | $14.90 | $14.94 | $14.88 | $14.88 | $14.88 | 1,702 |
2019-04-24 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 86 |
2019-04-23 | $14.76 | $14.83 | $14.76 | $14.83 | $14.83 | 402 |
2019-04-22 | $14.84 | $14.88 | $14.82 | $14.83 | $14.83 | 1,664 |
2019-04-18 | $15.08 | $15.22 | $14.93 | $15.12 | $15.12 | 4,223 |
2019-04-17 | $15.25 | $15.31 | $15.25 | $15.31 | $15.31 | 802 |
2019-04-16 | $15.48 | $15.48 | $15.20 | $15.42 | $15.42 | 835 |
2019-04-15 | $15.40 | $15.55 | $15.40 | $15.42 | $15.42 | 7,129 |
2019-04-12 | $14.92 | $15.40 | $14.72 | $15.26 | $15.26 | 5,194 |
2019-04-11 | $15.20 | $15.20 | $14.98 | $15.14 | $15.14 | 3,005 |
2019-04-10 | $14.47 | $15.29 | $14.47 | $15.29 | $15.29 | 980 |
2019-04-09 | $14.99 | $15.31 | $14.99 | $15.02 | $15.02 | 4,797 |
2019-04-08 | $15.22 | $15.22 | $14.78 | $14.98 | $14.98 | 2,133 |
2019-04-05 | $15.27 | $15.30 | $15.26 | $15.30 | $15.30 | 1,635 |
2019-04-04 | $15.24 | $15.24 | $15.22 | $15.24 | $15.24 | 328 |
2019-04-03 | $15.32 | $15.32 | $15.30 | $15.30 | $15.30 | 1,408 |
2019-04-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 100 |
2019-04-01 | $15.35 | $15.48 | $15.21 | $15.48 | $15.48 | 6,563 |
2019-03-29 | $15.10 | $15.22 | $15.10 | $15.22 | $15.22 | 1,903 |
2019-03-28 | $15.12 | $15.24 | $15.12 | $15.24 | $15.24 | 1,214 |
2019-03-27 | $14.98 | $14.98 | $14.90 | $14.90 | $14.90 | 209 |
2019-03-26 | $15.00 | $15.00 | $14.95 | $14.95 | $14.95 | 1,003 |
2019-03-25 | $14.90 | $14.90 | $14.70 | $14.72 | $14.72 | 5,028 |
2019-03-22 | $15.05 | $15.08 | $14.90 | $14.95 | $14.95 | 7,987 |
2019-03-21 | $15.22 | $15.35 | $15.22 | $15.29 | $15.29 | 8,658 |
2019-03-20 | $15.15 | $15.38 | $15.12 | $15.27 | $15.27 | 10,983 |
2019-03-19 | $15.09 | $15.18 | $15.09 | $15.18 | $15.18 | 2,282 |
2019-03-18 | $15.21 | $15.21 | $15.06 | $15.09 | $15.09 | 1,267 |
2019-03-15 | $15.16 | $15.21 | $15.01 | $15.18 | $15.18 | 52,800 |
2019-03-14 | $15.04 | $15.07 | $15.02 | $15.06 | $15.06 | 3,871 |
2019-03-13 | $15.16 | $15.16 | $15.01 | $15.06 | $15.06 | 2,051 |
2019-03-12 | $15.00 | $15.18 | $15.00 | $15.15 | $15.15 | 5,737 |
2019-03-11 | $14.71 | $15.00 | $14.71 | $14.98 | $14.98 | 7,188 |
2019-03-08 | $14.62 | $14.62 | $14.49 | $14.49 | $14.49 | 151 |
2019-03-07 | $14.74 | $14.74 | $14.44 | $14.44 | $14.44 | 16,348 |
2019-03-06 | $14.53 | $14.85 | $14.53 | $14.74 | $14.74 | 10,343 |
2019-03-05 | $14.13 | $14.40 | $14.13 | $14.33 | $14.33 | 4,793 |
2019-03-04 | $13.61 | $13.61 | $13.45 | $13.45 | $13.45 | 2,007 |
2019-03-01 | $13.58 | $13.68 | $13.49 | $13.49 | $13.49 | 3,571 |
2019-02-28 | $13.17 | $13.24 | $13.17 | $13.21 | $13.21 | 783 |
2019-02-27 | $13.05 | $13.05 | $12.96 | $12.96 | $12.96 | 1,631 |
2019-02-26 | $12.97 | $13.07 | $12.97 | $13.06 | $13.06 | 667 |
2019-02-25 | $13.26 | $13.35 | $13.19 | $13.19 | $13.19 | 3,032 |
2019-02-22 | $12.99 | $13.01 | $12.94 | $12.94 | $12.94 | 2,379 |
2019-02-21 | $12.79 | $12.84 | $12.79 | $12.84 | $12.84 | 994 |
2019-02-20 | $12.74 | $12.85 | $12.70 | $12.78 | $12.78 | 2,742 |
2019-02-19 | $12.48 | $12.66 | $12.48 | $12.66 | $12.66 | 1,718 |
2019-02-15 | $12.78 | $12.78 | $12.68 | $12.68 | $12.68 | 5,118 |
2019-02-14 | $12.90 | $12.90 | $12.87 | $12.87 | $12.87 | 617 |
2019-02-13 | $12.68 | $12.78 | $12.68 | $12.78 | $12.78 | 651 |
2019-02-12 | $12.89 | $12.99 | $12.89 | $12.99 | $12.99 | 249 |
2019-02-11 | $13.02 | $13.02 | $12.88 | $12.88 | $12.88 | 2,182 |
2019-02-08 | $13.13 | $13.15 | $13.09 | $13.09 | $13.09 | 534 |
2019-02-07 | $13.12 | $13.36 | $13.11 | $13.28 | $13.28 | 10,126 |
2019-02-06 | $13.13 | $13.13 | $12.97 | $13.05 | $13.05 | 10,821 |
2019-02-05 | $13.19 | $13.19 | $13.13 | $13.14 | $13.14 | 1,364 |
2019-02-04 | $13.28 | $13.38 | $13.16 | $13.16 | $13.16 | 21,192 |
2019-02-01 | $13.66 | $13.66 | $13.46 | $13.46 | $13.46 | 2,634 |
2019-01-31 | $13.80 | $13.89 | $13.78 | $13.83 | $13.83 | 2,109 |
2019-01-30 | $13.51 | $13.73 | $13.51 | $13.68 | $13.68 | 764 |
2019-01-29 | $13.40 | $13.48 | $13.40 | $13.40 | $13.40 | 1,204 |
2019-01-28 | $13.40 | $13.43 | $13.22 | $13.36 | $13.36 | 4,601 |
2019-01-25 | $13.89 | $13.92 | $13.89 | $13.90 | $13.90 | 6,008 |
2019-01-24 | $14.09 | $14.25 | $14.09 | $14.18 | $14.18 | 531 |
2019-01-23 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 80 |
2019-01-22 | $14.26 | $14.26 | $14.13 | $14.17 | $14.17 | 1,504 |
2019-01-18 | $14.65 | $14.65 | $14.50 | $14.62 | $14.62 | 1,503 |
2019-01-17 | $14.80 | $14.81 | $14.80 | $14.81 | $14.81 | 384 |
2019-01-16 | $14.93 | $14.93 | $14.86 | $14.86 | $14.86 | 722 |
2019-01-15 | $14.59 | $14.66 | $14.59 | $14.66 | $14.66 | 285 |
2019-01-14 | $14.51 | $14.60 | $14.51 | $14.60 | $14.60 | 305 |
2019-01-11 | $14.79 | $14.79 | $14.67 | $14.74 | $14.74 | 5,889 |
2019-01-10 | $14.86 | $14.94 | $14.82 | $14.94 | $14.94 | 5,463 |
2019-01-09 | $14.86 | $14.86 | $14.73 | $14.76 | $14.76 | 4,691 |
2019-01-08 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 127 |
2019-01-07 | $14.95 | $14.95 | $14.75 | $14.81 | $14.81 | 6,165 |
2019-01-04 | $14.82 | $15.06 | $14.82 | $15.02 | $15.02 | 2,570 |
2019-01-03 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
2019-01-02 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 13 |
2018-12-31 | $15.12 | $15.12 | $14.77 | $14.92 | $14.92 | 6,667 |
2018-12-28 | $14.69 | $14.89 | $14.67 | $14.89 | $14.89 | 17,417 |
2018-12-27 | $14.70 | $14.80 | $14.54 | $14.80 | $14.80 | 2,381 |
2018-12-26 | $14.57 | $14.78 | $14.52 | $14.78 | $14.78 | 4,376 |
2018-12-24 | $14.65 | $14.65 | $14.60 | $14.60 | $14.60 | 209 |
2018-12-21 | $14.89 | $14.89 | $14.69 | $14.80 | $14.80 | 2,532 |
2018-12-20 | $15.16 | $15.25 | $14.96 | $15.06 | $15.06 | 3,014 |
2018-12-19 | $14.91 | $15.15 | $14.69 | $14.76 | $14.76 | 5,821 |
2018-12-18 | $14.67 | $14.90 | $14.57 | $14.57 | $14.57 | 3,213 |
2018-12-17 | $14.20 | $14.54 | $14.20 | $14.26 | $14.26 | 2,007 |
2018-12-14 | $14.25 | $14.25 | $14.15 | $14.21 | $14.21 | 3,004 |
2018-12-13 | $14.31 | $14.36 | $14.31 | $14.34 | $14.34 | 13,084 |
2018-12-12 | $14.05 | $14.30 | $14.05 | $14.21 | $14.21 | 7,984 |
2018-12-11 | $13.60 | $13.63 | $13.60 | $13.62 | $13.62 | 5,569 |
2018-12-10 | $13.30 | $13.30 | $13.04 | $13.04 | $13.04 | 5,894 |
2018-12-07 | $14.00 | $14.00 | $13.72 | $13.72 | $13.72 | 5,309 |
2018-12-06 | $14.10 | $14.10 | $14.00 | $14.10 | $14.10 | 2,317 |
2018-12-04 | $14.64 | $14.65 | $14.50 | $14.50 | $14.50 | 3,502 |
2018-12-03 | $14.59 | $14.76 | $14.59 | $14.65 | $14.65 | 4,601 |
2018-11-30 | $14.82 | $14.82 | $14.60 | $14.60 | $14.60 | 792 |
2018-11-29 | $14.75 | $14.82 | $14.75 | $14.82 | $14.82 | 1,378 |
2018-11-28 | $14.44 | $14.66 | $14.44 | $14.65 | $14.65 | 3,731 |
2018-11-27 | $14.65 | $14.74 | $14.63 | $14.63 | $14.63 | 504 |
2018-11-26 | $14.39 | $14.64 | $14.38 | $14.57 | $14.57 | 18,793 |
2018-11-23 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 3 |
2018-11-21 | $14.75 | $14.78 | $14.73 | $14.78 | $14.78 | 2,068 |
2018-11-20 | $14.50 | $14.56 | $14.39 | $14.41 | $14.41 | 4,413 |
2018-11-19 | $14.90 | $14.90 | $14.77 | $14.77 | $14.77 | 713 |
2018-11-16 | $14.63 | $15.06 | $14.63 | $15.06 | $15.06 | 1,631 |
2018-11-15 | $14.98 | $15.05 | $14.98 | $15.05 | $15.05 | 600 |
2018-11-14 | $14.89 | $14.98 | $14.80 | $14.98 | $14.98 | 977 |
2018-11-13 | $14.87 | $15.04 | $14.87 | $14.95 | $14.95 | 18,396 |
2018-11-12 | $14.73 | $14.76 | $14.56 | $14.56 | $14.56 | 83,743 |
2018-11-09 | $15.05 | $15.05 | $14.82 | $14.97 | $14.97 | 1,578 |
2018-11-08 | $15.11 | $15.11 | $14.82 | $15.04 | $15.04 | 4,245 |
2018-11-07 | $14.95 | $15.20 | $14.95 | $15.20 | $15.20 | 890 |
2018-11-06 | $14.72 | $14.82 | $14.65 | $14.82 | $14.82 | 3,186 |
2018-11-05 | $14.77 | $14.80 | $14.74 | $14.80 | $14.80 | 878 |
2018-11-02 | $14.75 | $14.75 | $14.57 | $14.63 | $14.63 | 3,161 |
2018-11-01 | $14.72 | $14.72 | $14.69 | $14.69 | $14.69 | 686 |
2018-10-31 | $14.32 | $14.32 | $14.21 | $14.26 | $14.26 | 4,271 |
2018-10-30 | $14.22 | $14.25 | $14.08 | $14.25 | $14.25 | 2,752 |
2018-10-29 | $13.99 | $14.00 | $13.85 | $13.85 | $13.85 | 3,273 |
2018-10-26 | $13.72 | $13.72 | $13.56 | $13.65 | $13.65 | 4,804 |
2018-10-25 | $13.66 | $13.71 | $13.53 | $13.59 | $13.59 | 11,671 |
2018-10-24 | $13.91 | $13.91 | $13.53 | $13.53 | $13.53 | 5,107 |
2018-10-23 | $13.86 | $13.86 | $13.72 | $13.82 | $13.82 | 882 |
2018-10-22 | $13.90 | $13.90 | $13.65 | $13.65 | $13.65 | 4,739 |
2018-10-19 | $14.25 | $14.25 | $14.00 | $14.07 | $14.07 | 2,101 |
2018-10-18 | $14.56 | $14.56 | $13.83 | $13.90 | $13.90 | 853 |
2018-10-17 | $14.24 | $14.26 | $14.21 | $14.21 | $14.21 | 873 |
2018-10-16 | $14.62 | $14.81 | $14.60 | $14.78 | $14.78 | 19,663 |
2018-10-15 | $14.42 | $14.45 | $14.34 | $14.45 | $14.45 | 4,613 |
2018-10-12 | $13.92 | $14.06 | $13.81 | $14.03 | $14.03 | 2,184 |
2018-10-11 | $13.50 | $13.67 | $13.50 | $13.51 | $13.51 | 8,247 |
2018-10-10 | $13.62 | $13.62 | $13.47 | $13.60 | $13.60 | 3,475 |
2018-10-09 | $13.00 | $13.21 | $13.00 | $13.21 | $13.21 | 987 |
2018-10-08 | $13.28 | $13.32 | $13.21 | $13.28 | $13.28 | 3,888 |
2018-10-05 | $13.56 | $13.92 | $13.32 | $13.34 | $13.34 | 6,174 |
2018-10-04 | $13.97 | $13.97 | $13.57 | $13.64 | $13.64 | 5,893 |
2018-10-03 | $14.24 | $14.24 | $14.00 | $14.00 | $14.00 | 5,628 |
2018-10-02 | $14.15 | $14.16 | $14.00 | $14.06 | $14.06 | 10,100 |
2018-10-01 | $14.40 | $14.40 | $14.15 | $14.15 | $14.15 | 8,319 |
2018-09-28 | $14.18 | $14.23 | $14.15 | $14.15 | $14.15 | 9,121 |
2018-09-27 | $15.05 | $15.06 | $14.88 | $14.97 | $14.97 | 6,847 |
2018-09-26 | $15.08 | $15.33 | $15.08 | $15.33 | $15.33 | 4,006 |
2018-09-25 | $15.21 | $15.21 | $15.18 | $15.18 | $15.18 | 2,013 |
2018-09-24 | $15.42 | $15.50 | $15.15 | $15.28 | $15.28 | 9,851 |
2018-09-21 | $15.94 | $16.31 | $14.12 | $15.95 | $15.95 | 20,290 |
2018-09-20 | $16.82 | $16.91 | $16.82 | $16.91 | $16.91 | 2,213 |
2018-09-19 | $16.60 | $16.73 | $16.60 | $16.67 | $16.67 | 3,725 |
2018-09-18 | $16.58 | $16.62 | $16.52 | $16.56 | $16.56 | 11,383 |
2018-09-17 | $17.04 | $17.07 | $16.97 | $16.97 | $16.97 | 647 |
2018-09-14 | $17.06 | $17.08 | $16.96 | $17.06 | $17.06 | 3,809 |
2018-09-13 | $16.97 | $17.03 | $16.90 | $17.03 | $17.03 | 4,204 |
2018-09-12 | $16.78 | $16.78 | $16.68 | $16.68 | $16.68 | 600 |
2018-09-11 | $16.63 | $16.78 | $16.63 | $16.78 | $16.78 | 4,974 |
2018-09-10 | $17.02 | $17.23 | $16.89 | $16.89 | $16.89 | 3,229 |
2018-09-07 | $17.27 | $17.49 | $17.13 | $17.26 | $17.26 | 1,736 |
2018-09-06 | $17.08 | $17.08 | $17.01 | $17.03 | $17.03 | 1,525 |
2018-09-05 | $17.10 | $17.10 | $17.06 | $17.06 | $17.06 | 994 |
2018-09-04 | $17.55 | $17.56 | $17.02 | $17.15 | $17.15 | 21,400 |
2018-08-31 | $17.84 | $17.84 | $17.80 | $17.84 | $17.84 | 5,824 |
2018-08-30 | $17.55 | $17.63 | $17.55 | $17.63 | $17.63 | 12,203 |
2018-08-29 | $17.65 | $17.65 | $17.57 | $17.61 | $17.61 | 12,990 |
2018-08-28 | $17.68 | $17.68 | $17.65 | $17.65 | $17.65 | 1,267 |
2018-08-27 | $17.85 | $17.85 | $17.70 | $17.71 | $17.71 | 1,380 |
2018-08-24 | $17.66 | $17.86 | $17.65 | $17.69 | $17.69 | 12,653 |
2018-08-23 | $17.60 | $17.68 | $17.60 | $17.67 | $17.67 | 2,307 |
2018-08-22 | $18.00 | $18.10 | $18.00 | $18.10 | $18.10 | 3,560 |
2018-08-21 | $17.96 | $18.00 | $17.89 | $18.00 | $18.00 | 7,331 |
2018-08-20 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 101 |
2018-08-17 | $17.58 | $17.84 | $17.58 | $17.84 | $17.84 | 6,090 |
2018-08-16 | $17.25 | $17.34 | $17.25 | $17.34 | $17.34 | 545 |
2018-08-15 | $17.10 | $17.24 | $17.10 | $17.24 | $17.24 | 357 |
2018-08-14 | $17.46 | $17.54 | $17.45 | $17.49 | $17.49 | 1,464 |
2018-08-13 | $17.38 | $17.53 | $17.38 | $17.38 | $17.38 | 1,676 |
2018-08-10 | $17.73 | $17.76 | $17.72 | $17.76 | $17.76 | 1,318 |
2018-08-09 | $18.43 | $18.43 | $18.28 | $18.29 | $18.29 | 3,093 |
2018-08-08 | $18.15 | $18.34 | $18.15 | $18.34 | $18.34 | 3,060 |
2018-08-07 | $18.25 | $18.40 | $18.25 | $18.34 | $18.34 | 2,260 |
2018-08-06 | $18.41 | $18.48 | $18.35 | $18.48 | $18.48 | 3,568 |
2018-08-03 | $18.23 | $18.25 | $18.12 | $18.25 | $18.25 | 913 |
2018-08-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 210 |
2018-08-01 | $18.17 | $18.17 | $17.97 | $18.07 | $18.07 | 1,170 |
2018-07-31 | $17.95 | $18.20 | $17.95 | $18.20 | $18.20 | 1,679 |
2018-07-30 | $17.63 | $17.73 | $17.62 | $17.62 | $17.62 | 7,350 |
2018-07-27 | $17.41 | $17.50 | $17.37 | $17.50 | $17.50 | 14,240 |
2018-07-26 | $17.14 | $17.21 | $17.13 | $17.21 | $17.21 | 3,227 |
2018-07-25 | $17.11 | $17.25 | $17.09 | $17.25 | $17.25 | 4,845 |
2018-07-24 | $17.01 | $17.05 | $16.74 | $17.05 | $17.05 | 7,478 |
2018-07-23 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 609 |
2018-07-20 | $16.44 | $16.59 | $16.41 | $16.59 | $16.59 | 12,485 |
2018-07-19 | $16.47 | $16.47 | $16.18 | $16.41 | $16.41 | 4,966 |
2018-07-18 | $16.91 | $16.91 | $16.81 | $16.87 | $16.87 | 3,148 |
2018-07-17 | $16.79 | $17.00 | $16.79 | $17.00 | $17.00 | 4,084 |
2018-07-16 | $16.67 | $16.77 | $16.66 | $16.77 | $16.77 | 2,287 |
2018-07-13 | $17.50 | $17.50 | $17.38 | $17.38 | $17.38 | 490 |
2018-07-12 | $17.60 | $17.68 | $17.58 | $17.58 | $17.58 | 2,282 |
2018-07-11 | $17.49 | $17.51 | $17.49 | $17.51 | $17.51 | 1,257 |
2018-07-10 | $17.56 | $17.78 | $17.56 | $17.65 | $17.65 | 5,315 |
2018-07-09 | $17.26 | $17.30 | $17.25 | $17.29 | $17.29 | 7,428 |
2018-07-06 | $16.86 | $16.99 | $16.86 | $16.92 | $16.92 | 2,878 |
2018-07-05 | $16.69 | $16.79 | $16.66 | $16.67 | $16.67 | 1,485 |
2018-07-03 | $17.02 | $17.11 | $16.86 | $17.01 | $17.01 | 4,360 |
2018-07-02 | $16.80 | $16.80 | $16.60 | $16.71 | $16.71 | 9,350 |
2018-06-29 | $16.74 | $16.98 | $16.74 | $16.92 | $16.92 | 43,303 |
2018-06-28 | $16.35 | $16.62 | $16.26 | $16.40 | $16.40 | 21,721 |
2018-06-27 | $17.01 | $17.01 | $16.72 | $16.74 | $16.74 | 10,623 |
2018-06-26 | $17.57 | $17.57 | $17.39 | $17.48 | $17.48 | 3,594 |
2018-06-25 | $17.69 | $17.89 | $17.43 | $17.64 | $17.64 | 2,919 |
2018-06-22 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 101 |
2018-06-21 | $18.13 | $18.35 | $18.13 | $18.35 | $18.35 | 212 |
2018-06-20 | $18.12 | $18.25 | $18.12 | $18.15 | $18.15 | 3,333 |
2018-06-19 | $18.20 | $18.20 | $17.99 | $18.03 | $18.03 | 3,133 |
2018-06-18 | $18.34 | $18.61 | $18.31 | $18.37 | $18.37 | 4,397 |
2018-06-15 | $18.53 | $18.74 | $18.40 | $18.65 | $18.65 | 5,826 |
2018-06-14 | $18.86 | $19.08 | $18.81 | $18.84 | $18.84 | 6,662 |
2018-06-13 | $19.01 | $19.11 | $18.78 | $18.78 | $18.78 | 3,151 |
2018-06-12 | $19.01 | $19.37 | $18.99 | $19.21 | $19.21 | 6,469 |
2018-06-11 | $18.90 | $18.90 | $18.67 | $18.67 | $18.67 | 1,859 |
2018-06-08 | $18.55 | $18.63 | $18.55 | $18.62 | $18.62 | 2,205 |
2018-06-07 | $18.43 | $18.45 | $18.34 | $18.34 | $18.34 | 7,217 |
2018-06-06 | $17.92 | $18.40 | $17.92 | $18.11 | $18.11 | 4,750 |
2018-06-05 | $17.63 | $17.87 | $17.47 | $17.58 | $17.58 | 3,406 |
2018-06-04 | $18.27 | $18.27 | $18.06 | $18.10 | $18.10 | 9,980 |
2018-06-01 | $19.01 | $19.01 | $18.90 | $18.90 | $18.90 | 1,539 |
2018-05-31 | $19.17 | $19.65 | $19.07 | $19.07 | $19.07 | 3,557 |
2018-05-30 | $19.17 | $19.82 | $19.17 | $19.75 | $19.75 | 16,607 |
2018-05-29 | $19.12 | $19.17 | $18.96 | $18.99 | $18.99 | 13,016 |
2018-05-25 | $18.86 | $18.88 | $18.73 | $18.88 | $18.88 | 5,975 |
2018-05-24 | $18.29 | $18.49 | $18.29 | $18.41 | $18.41 | 2,554 |
2018-05-23 | $18.50 | $18.56 | $18.45 | $18.46 | $18.46 | 6,208 |
2018-05-22 | $18.57 | $18.95 | $18.44 | $18.75 | $18.75 | 6,821 |
2018-05-21 | $18.21 | $18.37 | $18.17 | $18.36 | $18.36 | 7,742 |
2018-05-18 | $18.96 | $18.96 | $18.68 | $18.69 | $18.69 | 6,731 |
2018-05-17 | $19.18 | $19.18 | $19.10 | $19.10 | $19.10 | 2,686 |
2018-05-16 | $19.20 | $19.20 | $19.14 | $19.14 | $19.14 | 1,059 |
2018-05-15 | $18.91 | $18.95 | $18.74 | $18.83 | $18.83 | 5,415 |
2018-05-14 | $19.06 | $19.10 | $18.97 | $19.05 | $19.05 | 19,775 |
2018-05-11 | $19.38 | $19.53 | $19.26 | $19.36 | $19.36 | 13,321 |
2018-05-10 | $19.64 | $19.67 | $19.47 | $19.62 | $19.62 | 18,411 |
2018-05-09 | $19.85 | $19.85 | $19.74 | $19.84 | $19.84 | 19,756 |
2018-05-08 | $19.83 | $19.97 | $19.65 | $19.87 | $19.87 | 21,441 |
2018-05-07 | $19.81 | $19.92 | $19.80 | $19.81 | $19.81 | 56,330 |
2018-05-04 | $19.76 | $20.00 | $19.76 | $19.94 | $19.94 | 26,329 |
2018-05-03 | $20.02 | $20.02 | $19.73 | $19.79 | $19.79 | 7,366 |
2018-05-02 | $20.23 | $20.28 | $20.12 | $20.14 | $20.14 | 3,110 |
2018-05-01 | $20.44 | $20.66 | $20.34 | $20.40 | $20.40 | 8,399 |
2018-04-30 | $20.61 | $20.75 | $20.51 | $20.51 | $20.51 | 3,518 |
2018-04-27 | $20.33 | $20.49 | $20.33 | $20.49 | $20.49 | 1,483 |
2018-04-26 | $20.09 | $20.44 | $20.09 | $20.18 | $20.18 | 4,607 |
2018-04-25 | $20.32 | $20.33 | $20.05 | $20.33 | $20.33 | 2,492 |
2018-04-24 | $20.80 | $20.80 | $20.55 | $20.55 | $20.55 | 2,478 |
2018-04-23 | $20.79 | $20.81 | $20.79 | $20.81 | $20.81 | 711 |
2018-04-20 | $20.68 | $20.69 | $20.67 | $20.67 | $20.67 | 1,135 |
2018-04-19 | $20.72 | $20.72 | $20.68 | $20.68 | $20.68 | 2,192 |
2018-04-18 | $20.81 | $20.87 | $20.72 | $20.79 | $20.79 | 30,964 |
2018-04-17 | $20.91 | $21.05 | $20.91 | $20.94 | $20.94 | 11,567 |
2018-04-16 | $20.92 | $20.92 | $20.82 | $20.90 | $20.90 | 6,571 |
2018-04-13 | $21.00 | $21.20 | $20.94 | $21.08 | $21.08 | 17,915 |
2018-04-12 | $21.00 | $21.02 | $20.95 | $20.97 | $20.97 | 6,867 |
2018-04-11 | $20.99 | $21.32 | $20.89 | $21.08 | $21.08 | 17,999 |
2018-04-10 | $21.06 | $21.49 | $21.06 | $21.25 | $21.25 | 30,268 |
2018-04-09 | $21.29 | $21.30 | $21.05 | $21.30 | $21.30 | 3,588 |
2018-04-06 | $20.99 | $21.02 | $20.82 | $20.82 | $20.82 | 3,085 |
2018-04-05 | $20.82 | $21.03 | $20.79 | $20.93 | $20.93 | 3,804 |
2018-04-04 | $20.47 | $20.66 | $20.47 | $20.66 | $20.66 | 1,843 |
2018-04-03 | $20.67 | $20.94 | $20.67 | $20.94 | $20.94 | 3,109 |
2018-04-02 | $20.11 | $20.31 | $20.05 | $20.05 | $20.05 | 1,992 |
2018-03-29 | $19.42 | $19.92 | $19.42 | $19.82 | $19.82 | 3,943 |
2018-03-28 | $19.60 | $19.70 | $19.40 | $19.40 | $19.40 | 1,385 |
2018-03-27 | $19.50 | $19.60 | $19.50 | $19.60 | $19.60 | 1,865 |
2018-03-26 | $19.80 | $19.85 | $19.48 | $19.67 | $19.67 | 4,516 |
2018-03-23 | $19.66 | $19.68 | $19.26 | $19.42 | $19.42 | 17,653 |
2018-03-22 | $19.85 | $20.13 | $19.80 | $19.90 | $19.90 | 6,711 |
2018-03-21 | $20.40 | $20.86 | $20.39 | $20.77 | $20.77 | 13,424 |
2018-03-20 | $20.70 | $20.70 | $20.46 | $20.46 | $20.46 | 3,971 |
2018-03-19 | $20.68 | $20.86 | $20.41 | $20.48 | $20.48 | 20,330 |
2018-03-16 | $20.90 | $21.21 | $20.81 | $21.21 | $21.21 | 2,339 |
2018-03-15 | $21.27 | $21.35 | $21.11 | $21.33 | $21.33 | 1,423 |
2018-03-14 | $21.43 | $21.56 | $20.98 | $21.17 | $21.17 | 1,041 |
2018-03-13 | $21.07 | $21.30 | $21.03 | $21.03 | $21.03 | 7,538 |
2018-03-12 | $20.95 | $20.95 | $20.64 | $20.82 | $20.82 | 6,958 |
2018-03-09 | $20.60 | $21.00 | $20.59 | $20.97 | $20.97 | 3,259 |
2018-03-08 | $20.65 | $20.65 | $20.56 | $20.65 | $20.65 | 2,641 |
2018-03-07 | $20.89 | $20.89 | $20.50 | $20.72 | $20.72 | 10,278 |
2018-03-06 | $21.42 | $21.42 | $21.00 | $21.00 | $21.00 | 12,684 |
2018-03-05 | $21.45 | $21.58 | $21.29 | $21.52 | $21.52 | 6,081 |
2018-03-02 | $21.13 | $21.42 | $21.13 | $21.37 | $21.37 | 1,667 |
2018-03-01 | $21.30 | $21.39 | $21.14 | $21.25 | $21.25 | 7,871 |
2018-02-28 | $21.65 | $21.73 | $21.59 | $21.59 | $21.59 | 2,365 |
2018-02-27 | $21.63 | $21.63 | $21.50 | $21.52 | $21.52 | 548 |
2018-02-26 | $21.70 | $22.03 | $21.59 | $22.03 | $22.03 | 17,781 |
2018-02-23 | $21.64 | $21.76 | $21.53 | $21.76 | $21.76 | 53,667 |
2018-02-22 | $21.23 | $21.25 | $21.00 | $21.10 | $21.10 | 19,295 |
2018-02-21 | $21.34 | $21.46 | $21.15 | $21.28 | $21.28 | 25,889 |
2018-02-20 | $21.53 | $21.53 | $21.21 | $21.40 | $21.40 | 26,793 |
2018-02-16 | $21.99 | $22.14 | $21.74 | $21.84 | $21.84 | 18,508 |
2018-02-15 | $22.53 | $22.53 | $22.08 | $22.34 | $22.34 | 34,026 |
2018-02-14 | $22.36 | $23.09 | $22.36 | $22.59 | $22.59 | 8,571 |
2018-02-13 | $22.49 | $22.74 | $22.41 | $22.41 | $22.41 | 7,793 |
2018-02-12 | $22.59 | $22.69 | $22.24 | $22.40 | $22.40 | 45,459 |
2018-02-09 | $21.81 | $22.00 | $21.57 | $22.00 | $22.00 | 15,139 |
2018-02-08 | $21.85 | $21.96 | $21.20 | $21.20 | $21.20 | 11,607 |
2018-02-07 | $21.60 | $22.02 | $21.38 | $21.38 | $21.38 | 9,441 |
2018-02-06 | $20.69 | $21.82 | $20.50 | $21.34 | $21.34 | 37,612 |
2018-02-05 | $21.67 | $21.80 | $20.74 | $20.74 | $20.74 | 213,709 |
2018-02-02 | $21.74 | $21.74 | $20.95 | $21.25 | $21.25 | 59,256 |
2018-02-01 | $23.01 | $23.48 | $22.80 | $22.80 | $22.80 | 17,198 |
2018-01-31 | $23.39 | $23.49 | $23.05 | $23.38 | $23.38 | 26,754 |
2018-01-30 | $23.38 | $23.49 | $23.31 | $23.45 | $23.45 | 13,418 |
2018-01-29 | $23.80 | $24.33 | $23.51 | $23.60 | $23.60 | 13,776 |
2018-01-26 | $23.87 | $24.34 | $23.72 | $24.34 | $24.34 | 6,043 |
2018-01-25 | $24.05 | $24.36 | $23.80 | $23.88 | $23.88 | 23,081 |
2018-01-24 | $24.31 | $24.38 | $24.25 | $24.25 | $24.25 | 8,374 |
2018-01-23 | $24.30 | $24.39 | $24.26 | $24.32 | $24.32 | 17,440 |
2018-01-22 | $23.97 | $24.37 | $23.82 | $24.29 | $24.29 | 35,889 |
2018-01-19 | $23.70 | $23.95 | $23.57 | $23.91 | $23.91 | 7,776 |
2018-01-18 | $23.72 | $25.21 | $23.24 | $23.35 | $23.35 | 31,299 |
2018-01-17 | $24.00 | $24.38 | $23.97 | $24.35 | $24.35 | 26,593 |
2018-01-16 | $25.98 | $25.98 | $23.75 | $23.75 | $23.75 | 80,380 |
2018-01-12 | $24.62 | $25.20 | $24.61 | $24.92 | $24.92 | 32,765 |
2018-01-11 | $24.42 | $24.76 | $24.33 | $24.61 | $24.61 | 7,644 |
2018-01-10 | $24.29 | $24.41 | $24.20 | $24.28 | $24.28 | 13,604 |
2018-01-09 | $24.39 | $24.57 | $24.34 | $24.39 | $24.39 | 15,703 |
2018-01-08 | $24.46 | $24.56 | $24.34 | $24.34 | $24.34 | 27,107 |
2018-01-05 | $24.18 | $24.48 | $24.10 | $24.31 | $24.31 | 17,291 |
2018-01-04 | $23.96 | $24.09 | $23.87 | $24.02 | $24.02 | 11,165 |
2018-01-03 | $23.78 | $23.90 | $23.78 | $23.82 | $23.82 | 16,927 |
2018-01-02 | $23.55 | $23.76 | $23.55 | $23.76 | $23.76 | 29,995 |
2017-12-29 | $23.61 | $23.70 | $23.43 | $23.43 | $23.43 | 31,012 |
2017-12-28 | $23.12 | $23.67 | $23.12 | $23.20 | $23.20 | 10,896 |
2017-12-27 | $23.15 | $23.30 | $22.83 | $23.11 | $23.11 | 12,676 |
2017-12-26 | $23.15 | $24.00 | $22.91 | $23.14 | $23.14 | 8,511 |
2017-12-22 | $23.03 | $23.10 | $22.95 | $23.02 | $23.02 | 9,473 |
2017-12-21 | $23.02 | $23.03 | $22.96 | $22.99 | $22.99 | 11,027 |
2017-12-20 | $22.63 | $22.69 | $22.56 | $22.56 | $22.56 | 3,113 |
2017-12-19 | $22.07 | $22.29 | $22.01 | $22.21 | $22.21 | 4,635 |
2017-12-18 | $21.61 | $21.86 | $21.61 | $21.76 | $21.76 | 2,684 |
2017-12-15 | $21.80 | $21.80 | $21.62 | $21.67 | $21.67 | 7,373 |
2017-12-14 | $21.47 | $21.74 | $21.47 | $21.56 | $21.40 | 1,996 |
2017-12-13 | $21.30 | $21.59 | $21.21 | $21.49 | $21.33 | 11,391 |
2017-12-12 | $21.60 | $21.71 | $21.39 | $21.40 | $21.24 | 19,309 |
2017-12-11 | $21.76 | $22.05 | $21.76 | $21.89 | $21.72 | 3,894 |
2017-12-08 | $21.87 | $21.87 | $21.62 | $21.82 | $21.65 | 2,855 |
2017-12-07 | $21.44 | $21.63 | $21.16 | $21.54 | $21.38 | 18,316 |
2017-12-06 | $21.05 | $21.07 | $21.00 | $21.05 | $20.89 | 1,875 |
2017-12-05 | $21.27 | $21.27 | $21.10 | $21.23 | $21.07 | 3,444 |
2017-12-04 | $21.23 | $21.30 | $21.08 | $21.22 | $21.06 | 2,388 |
2017-12-01 | $21.69 | $22.11 | $21.10 | $21.48 | $21.32 | 3,646 |
2017-11-30 | $22.03 | $22.05 | $21.99 | $22.00 | $21.83 | 3,224 |
2017-11-29 | $22.01 | $22.17 | $21.99 | $22.02 | $21.85 | 5,377 |
2017-11-28 | $22.28 | $22.32 | $22.15 | $22.19 | $22.02 | 13,867 |
2017-11-27 | $22.22 | $22.25 | $22.21 | $22.24 | $22.07 | 2,172 |
2017-11-24 | $21.99 | $22.05 | $21.88 | $22.03 | $21.86 | 6,351 |
2017-11-22 | $21.79 | $21.79 | $21.50 | $21.72 | $21.56 | 2,925 |
2017-11-21 | $21.58 | $21.80 | $21.53 | $21.74 | $21.57 | 7,514 |
2017-11-20 | $21.36 | $21.50 | $21.36 | $21.50 | $21.34 | 9,603 |
2017-11-17 | $21.35 | $21.49 | $21.20 | $21.36 | $21.20 | 2,365 |
2017-11-16 | $20.97 | $21.20 | $20.94 | $21.11 | $20.95 | 7,574 |
2017-11-15 | $20.60 | $20.65 | $20.58 | $20.58 | $20.43 | 2,844 |
2017-11-14 | $20.95 | $21.00 | $20.85 | $21.00 | $20.84 | 3,598 |
2017-11-13 | $20.99 | $21.00 | $20.66 | $20.95 | $20.79 | 11,991 |
2017-11-10 | $21.25 | $21.28 | $21.09 | $21.15 | $20.99 | 3,674 |
2017-11-09 | $21.31 | $21.35 | $21.20 | $21.30 | $21.14 | 4,446 |
2017-11-08 | $21.27 | $21.29 | $21.05 | $21.24 | $21.08 | 6,898 |
2017-11-07 | $21.52 | $21.52 | $21.20 | $21.35 | $21.19 | 24,337 |
2017-11-06 | $21.96 | $22.24 | $21.96 | $22.17 | $22.00 | 7,179 |
2017-11-03 | $21.89 | $21.95 | $21.79 | $21.95 | $21.78 | 6,078 |
2017-11-02 | $21.74 | $21.92 | $21.63 | $21.89 | $21.72 | 25,549 |
2017-11-01 | $21.77 | $22.00 | $21.77 | $21.79 | $21.63 | 9,360 |
2017-10-31 | $21.62 | $21.74 | $21.56 | $21.65 | $21.49 | 28,848 |
2017-10-30 | $21.29 | $21.47 | $21.29 | $21.40 | $21.24 | 11,325 |
2017-10-27 | $21.03 | $21.22 | $20.97 | $20.97 | $20.81 | 1,482 |
2017-10-26 | $20.99 | $21.10 | $20.99 | $21.10 | $20.94 | 816 |
2017-10-25 | $21.05 | $21.05 | $20.75 | $20.78 | $20.62 | 3,433 |
2017-10-24 | $20.71 | $21.03 | $20.61 | $21.00 | $20.84 | 8,722 |
2017-10-23 | $20.46 | $20.56 | $20.43 | $20.56 | $20.40 | 6,515 |
2017-10-20 | $20.63 | $20.63 | $20.37 | $20.43 | $20.27 | 2,399 |
2017-10-19 | $20.49 | $20.49 | $20.24 | $20.42 | $20.27 | 3,126 |
2017-10-18 | $20.39 | $20.63 | $20.39 | $20.57 | $20.41 | 3,726 |
2017-10-17 | $20.37 | $20.63 | $20.35 | $20.35 | $20.20 | 11,466 |
2017-10-16 | $20.47 | $20.67 | $20.47 | $20.54 | $20.38 | 16,414 |
2017-10-13 | $20.53 | $20.72 | $20.39 | $20.46 | $20.31 | 7,096 |
2017-10-12 | $20.21 | $20.43 | $20.12 | $20.15 | $20.00 | 14,321 |
2017-10-11 | $20.10 | $20.15 | $20.01 | $20.01 | $19.86 | 8,405 |
2017-10-10 | $20.45 | $20.72 | $20.42 | $20.42 | $20.27 | 22,649 |
2017-10-09 | $20.04 | $20.26 | $20.00 | $20.22 | $20.07 | 8,623 |
2017-10-06 | $19.94 | $19.94 | $19.94 | $19.94 | $19.79 | 183 |
2017-10-05 | $19.83 | $20.01 | $19.71 | $19.95 | $19.80 | 5,429 |
2017-10-04 | $19.53 | $19.72 | $19.47 | $19.55 | $19.40 | 79,214 |
2017-10-03 | $19.44 | $19.44 | $19.33 | $19.40 | $19.25 | 6,849 |
2017-10-02 | $19.42 | $19.49 | $19.41 | $19.48 | $19.33 | 7,179 |
2017-09-29 | $19.38 | $19.46 | $19.38 | $19.38 | $19.23 | 5,143 |
2017-09-28 | $19.05 | $19.13 | $19.01 | $19.13 | $18.99 | 2,786 |
2017-09-27 | $19.24 | $19.24 | $18.79 | $18.90 | $18.76 | 15,597 |
2017-09-26 | $19.40 | $19.60 | $19.40 | $19.60 | $19.45 | 3,593 |
2017-09-25 | $19.50 | $19.50 | $19.16 | $19.16 | $19.02 | 3,977 |
2017-09-22 | $20.34 | $20.34 | $19.66 | $19.96 | $19.81 | 62,767 |
2017-09-21 | $20.72 | $20.72 | $20.54 | $20.60 | $20.44 | 1,596 |
2017-09-20 | $21.10 | $21.17 | $20.79 | $21.01 | $20.85 | 5,581 |
2017-09-19 | $21.25 | $21.30 | $21.25 | $21.27 | $21.11 | 2,452 |
2017-09-18 | $21.05 | $21.17 | $21.05 | $21.09 | $20.93 | 9,683 |
2017-09-15 | $21.03 | $21.03 | $20.95 | $20.95 | $20.79 | 355 |
2017-09-14 | $20.90 | $20.96 | $20.69 | $20.92 | $20.76 | 5,085 |
2017-09-13 | $20.90 | $20.90 | $20.65 | $20.81 | $20.65 | 4,953 |
2017-09-12 | $20.87 | $21.00 | $20.74 | $21.00 | $20.84 | 4,420 |
2017-09-11 | $20.75 | $20.92 | $20.58 | $20.69 | $20.53 | 4,189 |
2017-09-08 | $20.62 | $20.62 | $20.51 | $20.52 | $20.37 | 2,432 |
2017-09-07 | $20.65 | $20.65 | $20.62 | $20.64 | $20.48 | 1,826 |
2017-09-06 | $20.42 | $20.61 | $20.42 | $20.61 | $20.45 | 5,122 |
2017-09-05 | $20.35 | $20.35 | $20.15 | $20.29 | $20.14 | 3,653 |
2017-09-01 | $20.32 | $20.50 | $20.32 | $20.34 | $20.19 | 4,544 |
2017-08-31 | $19.59 | $19.99 | $19.59 | $19.99 | $19.84 | 10,318 |
2017-08-30 | $19.71 | $19.72 | $19.62 | $19.72 | $19.57 | 5,067 |
2017-08-29 | $19.54 | $19.58 | $19.25 | $19.54 | $19.39 | 2,367 |
2017-08-28 | $19.89 | $19.89 | $19.79 | $19.88 | $19.73 | 2,076 |
2017-08-25 | $19.70 | $19.70 | $19.51 | $19.68 | $19.53 | 3,536 |
2017-08-24 | $19.60 | $19.73 | $19.60 | $19.64 | $19.50 | 5,840 |
2017-08-23 | $19.43 | $19.45 | $19.43 | $19.44 | $19.30 | 1,414 |
2017-08-22 | $19.17 | $19.32 | $19.01 | $19.16 | $19.02 | 16,835 |
2017-08-21 | $19.48 | $19.51 | $19.25 | $19.44 | $19.29 | 8,486 |
2017-08-18 | $19.78 | $19.90 | $19.76 | $19.78 | $19.63 | 4,707 |
2017-08-17 | $19.89 | $19.89 | $19.65 | $19.76 | $19.61 | 1,555 |
2017-08-16 | $19.62 | $19.83 | $19.50 | $19.83 | $19.68 | 16,109 |
2017-08-15 | $19.34 | $19.36 | $19.12 | $19.12 | $18.98 | 3,471 |
2017-08-14 | $19.02 | $19.42 | $19.02 | $19.42 | $19.27 | 5,440 |
2017-08-11 | $18.56 | $18.67 | $18.44 | $18.64 | $18.50 | 19,751 |
2017-08-10 | $19.16 | $19.16 | $18.40 | $18.42 | $18.28 | 76,063 |
2017-08-09 | $19.60 | $19.60 | $19.15 | $19.45 | $19.30 | 5,157 |
2017-08-08 | $20.04 | $20.06 | $19.90 | $20.00 | $19.85 | 19,358 |
2017-08-07 | $20.27 | $20.31 | $20.18 | $20.31 | $20.16 | 1,394 |
2017-08-04 | $20.08 | $20.08 | $20.04 | $20.07 | $19.92 | 3,656 |
2017-08-03 | $20.14 | $20.14 | $19.85 | $20.01 | $19.85 | 15,302 |
2017-08-02 | $20.38 | $20.38 | $20.32 | $20.32 | $20.17 | 4,807 |
2017-08-01 | $20.29 | $20.38 | $20.27 | $20.38 | $20.23 | 5,026 |
2017-07-31 | $20.32 | $20.33 | $20.24 | $20.32 | $20.17 | 3,443 |
2017-07-28 | $20.28 | $20.33 | $20.24 | $20.33 | $20.18 | 6,230 |
2017-07-27 | $20.27 | $20.31 | $20.03 | $20.16 | $20.01 | 4,863 |
2017-07-26 | $20.29 | $20.42 | $20.27 | $20.32 | $20.17 | 9,115 |
2017-07-25 | $20.30 | $20.30 | $20.22 | $20.27 | $20.12 | 8,222 |
2017-07-24 | $20.14 | $20.18 | $20.07 | $20.17 | $20.02 | 13,834 |
2017-07-21 | $20.07 | $20.12 | $19.96 | $20.10 | $19.95 | 4,800 |
2017-07-20 | $20.10 | $20.19 | $20.05 | $20.11 | $19.96 | 2,012 |
2017-07-19 | $20.12 | $20.15 | $20.05 | $20.15 | $20.00 | 3,575 |
2017-07-18 | $19.99 | $19.99 | $19.86 | $19.95 | $19.80 | 3,691 |
2017-07-17 | $20.06 | $20.13 | $20.04 | $20.10 | $19.95 | 11,869 |
2017-07-14 | $20.07 | $20.24 | $20.07 | $20.22 | $20.07 | 27,305 |
2017-07-13 | $19.99 | $20.12 | $19.95 | $20.04 | $19.89 | 33,226 |
2017-07-12 | $20.04 | $20.21 | $20.04 | $20.16 | $20.01 | 5,029 |
2017-07-11 | $19.85 | $19.95 | $19.79 | $19.90 | $19.75 | 9,698 |
2017-07-10 | $19.95 | $20.07 | $19.87 | $20.01 | $19.86 | 13,885 |
2017-07-07 | $19.77 | $19.86 | $19.77 | $19.82 | $19.67 | 5,122 |
2017-07-06 | $19.73 | $19.74 | $19.59 | $19.69 | $19.54 | 5,187 |
2017-07-05 | $19.59 | $19.72 | $19.53 | $19.72 | $19.57 | 9,660 |
2017-07-03 | $19.59 | $19.61 | $19.44 | $19.61 | $19.46 | 10,388 |
2017-06-30 | $19.23 | $19.34 | $19.19 | $19.28 | $19.13 | 11,586 |
2017-06-29 | $19.18 | $19.18 | $18.95 | $19.06 | $18.92 | 19,249 |
2017-06-28 | $18.97 | $19.18 | $18.97 | $19.16 | $19.02 | 30,030 |
2017-06-27 | $19.00 | $19.06 | $18.94 | $18.94 | $18.80 | 30,134 |
2017-06-26 | $19.54 | $19.67 | $19.44 | $19.59 | $19.44 | 55,018 |
2017-06-23 | $19.45 | $19.45 | $19.22 | $19.40 | $19.25 | 5,006 |
2017-06-22 | $19.64 | $19.67 | $19.51 | $19.62 | $19.47 | 5,891 |
2017-06-21 | $19.75 | $19.85 | $19.75 | $19.82 | $19.67 | 5,996 |
2017-06-20 | $19.69 | $19.69 | $19.46 | $19.58 | $19.43 | 5,430 |
2017-06-19 | $19.65 | $19.74 | $19.62 | $19.70 | $19.55 | 3,378 |
2017-06-16 | $19.60 | $19.66 | $19.60 | $19.62 | $19.47 | 2,301 |
2017-06-15 | $19.48 | $19.48 | $19.43 | $19.47 | $19.32 | 11,303 |
2017-06-14 | $19.67 | $19.77 | $19.62 | $19.67 | $19.52 | 3,006 |
2017-06-13 | $19.28 | $19.42 | $19.28 | $19.39 | $19.24 | 2,562 |
2017-06-12 | $19.27 | $19.27 | $19.16 | $19.21 | $19.07 | 5,625 |
2017-06-09 | $19.36 | $19.47 | $19.27 | $19.27 | $19.12 | 3,699 |
2017-06-08 | $19.30 | $19.41 | $19.30 | $19.33 | $19.18 | 8,162 |
2017-06-07 | $19.33 | $19.39 | $19.29 | $19.29 | $19.14 | 1,165 |
2017-06-06 | $19.15 | $19.26 | $19.15 | $19.23 | $19.08 | 6,340 |
2017-06-05 | $19.33 | $19.38 | $19.14 | $19.33 | $19.18 | 8,080 |
2017-06-02 | $19.00 | $19.18 | $18.97 | $19.14 | $19.00 | 15,835 |
2017-06-01 | $18.79 | $18.97 | $18.79 | $18.94 | $18.80 | 10,851 |
2017-05-31 | $18.71 | $18.71 | $18.55 | $18.69 | $18.55 | 30,745 |
2017-05-30 | $18.74 | $18.74 | $18.25 | $18.47 | $18.33 | 10,415 |
2017-05-26 | $18.68 | $18.88 | $18.67 | $18.83 | $18.69 | 11,697 |
2017-05-25 | $18.08 | $18.68 | $18.08 | $18.48 | $18.34 | 55,577 |
2017-05-24 | $18.08 | $18.08 | $17.79 | $18.00 | $17.86 | 29,949 |
2017-05-23 | $18.47 | $18.47 | $18.17 | $18.30 | $18.16 | 35,334 |
2017-05-22 | $19.12 | $19.12 | $18.86 | $19.04 | $18.89 | 24,743 |
2017-05-19 | $19.42 | $19.51 | $19.41 | $19.46 | $19.31 | 12,573 |
2017-05-18 | $19.40 | $19.48 | $19.25 | $19.48 | $19.33 | 73,274 |
2017-05-17 | $20.09 | $20.10 | $19.76 | $19.85 | $19.70 | 40,397 |
2017-05-16 | $20.19 | $20.34 | $20.19 | $20.34 | $20.19 | 29,390 |
2017-05-15 | $20.18 | $20.21 | $20.10 | $20.20 | $20.04 | 8,164 |
2017-05-12 | $20.00 | $20.11 | $20.00 | $20.05 | $19.90 | 6,134 |
2017-05-11 | $20.28 | $20.28 | $20.02 | $20.17 | $20.02 | 4,901 |
2017-05-10 | $20.09 | $20.17 | $20.09 | $20.16 | $20.01 | 21,515 |
2017-05-09 | $19.88 | $19.98 | $19.88 | $19.92 | $19.77 | 19,943 |
2017-05-08 | $19.85 | $19.91 | $19.72 | $19.72 | $19.57 | 5,534 |
2017-05-05 | $19.63 | $19.79 | $19.51 | $19.66 | $19.51 | 22,298 |
2017-05-04 | $19.90 | $19.96 | $19.73 | $19.84 | $19.69 | 12,469 |
2017-05-03 | $19.94 | $20.07 | $19.88 | $19.95 | $19.80 | 28,241 |
2017-05-02 | $19.93 | $20.03 | $19.87 | $20.03 | $19.88 | 41,002 |
2017-05-01 | $19.85 | $19.96 | $19.76 | $19.83 | $19.68 | 25,461 |
2017-04-28 | $19.76 | $19.83 | $19.67 | $19.73 | $19.58 | 29,078 |
2017-04-27 | $19.57 | $19.73 | $19.55 | $19.63 | $19.48 | 7,130 |
2017-04-26 | $19.69 | $19.81 | $19.60 | $19.65 | $19.50 | 22,734 |
2017-04-25 | $19.71 | $19.83 | $19.57 | $19.70 | $19.55 | 12,297 |
2017-04-24 | $19.40 | $19.60 | $19.35 | $19.59 | $19.44 | 53,152 |
2017-04-21 | $18.98 | $19.05 | $18.98 | $19.01 | $18.87 | 1,485 |
2017-04-20 | $19.10 | $19.21 | $19.03 | $19.06 | $18.92 | 25,337 |
2017-04-19 | $18.77 | $18.88 | $18.77 | $18.87 | $18.73 | 2,953 |
2017-04-18 | $18.82 | $18.82 | $18.62 | $18.76 | $18.62 | 24,239 |
2017-04-17 | $18.88 | $19.00 | $18.83 | $19.00 | $18.86 | 4,374 |
2017-04-13 | $18.98 | $18.98 | $18.71 | $18.72 | $18.58 | 10,004 |
2017-04-12 | $18.99 | $18.99 | $18.70 | $18.78 | $18.64 | 8,235 |
2017-04-11 | $18.90 | $18.99 | $18.83 | $18.99 | $18.85 | 25,989 |
2017-04-10 | $18.81 | $18.85 | $18.69 | $18.80 | $18.66 | 18,973 |
2017-04-07 | $18.63 | $18.84 | $18.62 | $18.62 | $18.48 | 7,291 |
2017-04-06 | $18.75 | $18.87 | $18.68 | $18.82 | $18.68 | 13,454 |
2017-04-05 | $18.86 | $18.90 | $18.75 | $18.80 | $18.66 | 14,102 |
2017-04-04 | $18.73 | $18.76 | $18.65 | $18.69 | $18.55 | 33,252 |
2017-04-03 | $18.49 | $18.74 | $18.49 | $18.74 | $18.60 | 18,609 |
2017-03-31 | $18.46 | $18.49 | $18.38 | $18.40 | $18.26 | 28,654 |
2017-03-30 | $18.42 | $18.49 | $18.41 | $18.48 | $18.34 | 23,216 |
2017-03-29 | $18.27 | $18.37 | $18.24 | $18.37 | $18.23 | 5,563 |
2017-03-28 | $18.11 | $18.33 | $18.08 | $18.32 | $18.18 | 8,340 |
2017-03-27 | $18.00 | $18.15 | $17.97 | $18.10 | $17.96 | 4,014 |
2017-03-24 | $18.16 | $18.20 | $17.99 | $18.13 | $17.99 | 8,911 |
2017-03-23 | $17.97 | $18.18 | $17.97 | $18.11 | $17.97 | 24,308 |
2017-03-22 | $17.68 | $17.87 | $16.90 | $17.81 | $17.68 | 8,439 |
2017-03-21 | $17.97 | $18.01 | $17.92 | $17.93 | $17.80 | 6,694 |
2017-03-20 | $17.91 | $18.08 | $17.91 | $17.96 | $17.82 | 9,538 |
2017-03-17 | $17.96 | $18.05 | $17.93 | $17.94 | $17.80 | 7,080 |
2017-03-16 | $17.89 | $17.99 | $17.89 | $17.95 | $17.81 | 41,572 |
2017-03-15 | $17.69 | $17.72 | $17.67 | $17.72 | $17.59 | 5,125 |
2017-03-14 | $17.60 | $17.64 | $17.52 | $17.63 | $17.50 | 3,834 |
2017-03-13 | $17.28 | $17.71 | $17.28 | $17.65 | $17.52 | 17,284 |
2017-03-10 | $16.89 | $16.89 | $16.89 | $16.89 | $16.76 | 892 |
2017-03-09 | $16.98 | $16.98 | $16.98 | $16.98 | $16.85 | 225 |
2017-03-08 | $16.94 | $17.04 | $16.87 | $17.04 | $16.91 | 1,487 |
2017-03-07 | $17.01 | $17.17 | $17.01 | $17.11 | $16.98 | 3,614 |
2017-03-06 | $17.01 | $17.01 | $16.97 | $16.97 | $16.84 | 2,081 |
2017-03-03 | $16.92 | $17.13 | $16.90 | $16.92 | $16.79 | 7,520 |
2017-03-02 | $17.01 | $17.01 | $16.69 | $16.72 | $16.59 | 8,281 |
2017-03-01 | $17.42 | $17.42 | $17.16 | $17.20 | $17.07 | 3,887 |
2017-02-28 | $17.00 | $17.24 | $17.00 | $17.24 | $17.11 | 5,596 |
2017-02-27 | $16.79 | $16.79 | $16.79 | $16.79 | $16.66 | 9 |
2017-02-24 | $16.94 | $16.94 | $16.78 | $16.79 | $16.66 | 5,089 |
2017-02-23 | $16.84 | $17.04 | $16.84 | $16.99 | $16.86 | 3,020 |
2017-02-22 | $16.66 | $16.80 | $16.66 | $16.78 | $16.65 | 570 |
2017-02-21 | $16.79 | $17.02 | $16.77 | $17.02 | $16.89 | 13,340 |
2017-02-17 | $16.46 | $16.55 | $16.42 | $16.50 | $16.38 | 3,828 |
2017-02-16 | $16.29 | $16.38 | $16.29 | $16.32 | $16.20 | 6,424 |
2017-02-15 | $16.12 | $16.27 | $16.00 | $16.06 | $15.94 | 12,432 |
2017-02-14 | $16.57 | $16.63 | $16.38 | $16.50 | $16.38 | 8,365 |
2017-02-13 | $16.69 | $16.69 | $16.52 | $16.67 | $16.54 | 7,044 |
2017-02-10 | $16.92 | $16.94 | $16.75 | $16.92 | $16.79 | 6,935 |
2017-02-09 | $17.13 | $17.13 | $17.01 | $17.01 | $16.88 | 19,945 |
2017-02-08 | $16.74 | $16.88 | $16.74 | $16.85 | $16.72 | 9,669 |
2017-02-07 | $16.53 | $16.58 | $16.53 | $16.55 | $16.42 | 7,402 |
2017-02-06 | $16.67 | $16.67 | $16.57 | $16.63 | $16.50 | 4,105 |
2017-02-03 | $16.40 | $16.65 | $16.40 | $16.65 | $16.52 | 26,020 |
2017-02-02 | $15.80 | $16.17 | $15.80 | $16.16 | $16.04 | 187,987 |
2017-02-01 | $15.73 | $15.80 | $15.73 | $15.79 | $15.67 | 2,828 |
2017-01-31 | $15.43 | $15.54 | $15.43 | $15.51 | $15.39 | 1,259 |
2017-01-30 | $15.62 | $15.62 | $15.50 | $15.55 | $15.43 | 1,399 |
2017-01-27 | $15.66 | $15.69 | $15.61 | $15.62 | $15.50 | 4,577 |
2017-01-26 | $15.57 | $15.57 | $15.54 | $15.54 | $15.43 | 2,600 |
2017-01-25 | $15.59 | $15.64 | $15.41 | $15.53 | $15.41 | 2,444 |
2017-01-24 | $15.32 | $15.38 | $15.32 | $15.38 | $15.26 | 1,081 |
2017-01-23 | $15.20 | $15.23 | $15.10 | $15.10 | $14.99 | 3,670 |
2017-01-20 | $15.13 | $15.13 | $14.88 | $15.05 | $14.94 | 1,046 |
2017-01-19 | $15.46 | $15.46 | $15.29 | $15.29 | $15.17 | 1,869 |
2017-01-18 | $15.20 | $15.33 | $15.20 | $15.33 | $15.21 | 988 |
2017-01-17 | $15.23 | $15.23 | $15.20 | $15.23 | $15.11 | 1,140 |
2017-01-13 | $15.13 | $15.15 | $14.99 | $15.15 | $15.04 | 4,384 |
2017-01-12 | $15.23 | $15.26 | $15.18 | $15.18 | $15.07 | 885 |
2017-01-11 | $14.89 | $15.25 | $14.89 | $15.09 | $14.98 | 9,061 |
2017-01-10 | $14.69 | $14.69 | $14.69 | $14.69 | $14.58 | 2 |
2017-01-09 | $14.64 | $14.75 | $14.64 | $14.69 | $14.58 | 5,381 |
2017-01-06 | $14.75 | $14.75 | $14.62 | $14.62 | $14.51 | 1,054 |
2017-01-05 | $14.70 | $14.81 | $14.66 | $14.66 | $14.55 | 2,084 |
2017-01-04 | $14.68 | $14.85 | $14.68 | $14.70 | $14.59 | 1,392 |
2017-01-03 | $14.26 | $14.53 | $14.26 | $14.37 | $14.26 | 11,081 |
2016-12-30 | $13.98 | $14.09 | $13.98 | $14.09 | $13.98 | 2,176 |
2016-12-29 | $13.96 | $14.10 | $13.90 | $14.10 | $13.99 | 2,804 |
2016-12-28 | $13.50 | $13.72 | $13.50 | $13.59 | $13.48 | 6,414 |
2016-12-27 | $13.70 | $13.70 | $13.57 | $13.57 | $13.47 | 4,042 |
2016-12-23 | $13.82 | $13.82 | $13.68 | $13.68 | $13.57 | 1,041 |
2016-12-22 | $13.98 | $13.98 | $13.85 | $13.85 | $13.62 | 1,682 |
2016-12-21 | $14.12 | $14.12 | $14.05 | $14.05 | $13.81 | 1,090 |
2016-12-20 | $14.05 | $14.06 | $14.05 | $14.06 | $13.82 | 1,181 |
2016-12-19 | $14.18 | $14.29 | $14.16 | $14.25 | $14.01 | 2,839 |
2016-12-16 | $14.59 | $14.59 | $14.30 | $14.30 | $14.06 | 3,608 |
2016-12-15 | $14.54 | $14.57 | $14.54 | $14.57 | $14.32 | 2,074 |
2016-12-14 | $14.41 | $14.49 | $14.41 | $14.49 | $14.25 | 736 |
2016-12-13 | $14.71 | $14.74 | $14.65 | $14.70 | $14.45 | 1,929 |
2016-12-12 | $14.51 | $14.76 | $14.51 | $14.71 | $14.46 | 2,169 |
2016-12-09 | $14.79 | $14.84 | $14.72 | $14.72 | $14.47 | 6,216 |
2016-12-08 | $14.90 | $14.90 | $14.73 | $14.77 | $14.52 | 7,154 |
2016-12-07 | $14.60 | $14.64 | $14.53 | $14.53 | $14.29 | 2,557 |
2016-12-06 | $14.50 | $14.64 | $14.50 | $14.64 | $14.40 | 1,764 |
2016-12-05 | $14.57 | $14.57 | $14.33 | $14.33 | $14.09 | 1,187 |
2016-12-02 | $14.25 | $14.48 | $14.25 | $14.45 | $14.21 | 1,980 |
2016-12-01 | $14.30 | $14.41 | $14.29 | $14.41 | $14.17 | 603 |
2016-11-30 | $14.53 | $14.75 | $14.53 | $14.67 | $14.42 | 7,808 |
2016-11-29 | $14.39 | $14.42 | $14.39 | $14.42 | $14.17 | 776 |
2016-11-28 | $14.26 | $14.35 | $14.26 | $14.35 | $14.11 | 2,502 |
2016-11-25 | $14.26 | $14.26 | $14.06 | $14.06 | $13.82 | 8,547 |
2016-11-23 | $13.89 | $13.90 | $13.89 | $13.90 | $13.67 | 300 |
2016-11-22 | $13.88 | $13.99 | $13.76 | $13.77 | $13.54 | 11,608 |
2016-11-21 | $13.77 | $13.83 | $13.64 | $13.83 | $13.60 | 9,534 |
2016-11-18 | $14.25 | $14.31 | $14.05 | $14.22 | $13.98 | 10,088 |
2016-11-17 | $14.10 | $14.29 | $14.10 | $14.16 | $13.92 | 26,072 |
2016-11-16 | $14.37 | $14.37 | $14.06 | $14.06 | $13.82 | 2,188 |
2016-11-15 | $14.45 | $14.50 | $14.42 | $14.48 | $14.23 | 2,530 |
2016-11-14 | $14.37 | $14.66 | $14.37 | $14.64 | $14.40 | 2,329 |
2016-11-11 | $15.21 | $15.21 | $14.80 | $14.80 | $14.55 | 5,351 |
2016-11-10 | $15.65 | $15.65 | $15.48 | $15.50 | $15.24 | 3,439 |
2016-11-09 | $15.63 | $15.65 | $15.40 | $15.58 | $15.32 | 3,380 |
2016-11-08 | $16.02 | $16.20 | $15.81 | $15.96 | $15.69 | 9,995 |
2016-11-07 | $16.15 | $16.26 | $16.15 | $16.26 | $15.98 | 2,014 |
2016-11-04 | $15.85 | $15.85 | $15.65 | $15.75 | $15.49 | 12,581 |
2016-11-03 | $16.15 | $16.20 | $16.15 | $16.20 | $15.93 | 986 |
2016-11-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.22 | 1,192 |
2016-11-01 | $16.73 | $16.83 | $16.73 | $16.76 | $16.48 | 1,279 |
2016-10-31 | $16.60 | $16.75 | $16.60 | $16.63 | $16.35 | 1,728 |
2016-10-28 | $16.80 | $16.85 | $16.76 | $16.85 | $16.57 | 3,126 |
2016-10-27 | $16.74 | $16.80 | $16.74 | $16.80 | $16.52 | 300 |
2016-10-26 | $17.00 | $17.00 | $16.91 | $16.95 | $16.67 | 1,603 |
2016-10-25 | $16.88 | $17.16 | $16.88 | $17.16 | $16.87 | 2,390 |
2016-10-24 | $17.17 | $17.17 | $16.93 | $16.93 | $16.65 | 5,634 |
2016-10-21 | $16.77 | $16.87 | $16.77 | $16.87 | $16.59 | 6,455 |
2016-10-20 | $16.85 | $16.85 | $16.79 | $16.79 | $16.51 | 970 |
2016-10-19 | $16.76 | $16.77 | $16.76 | $16.77 | $16.49 | 530 |
2016-10-18 | $16.75 | $16.77 | $16.75 | $16.77 | $16.49 | 972 |
2016-10-17 | $16.52 | $16.52 | $16.32 | $16.45 | $16.17 | 4,813 |
2016-10-14 | $16.78 | $16.78 | $16.54 | $16.54 | $16.27 | 701 |
2016-10-13 | $16.28 | $16.53 | $16.28 | $16.37 | $16.09 | 1,104 |
2016-10-12 | $16.80 | $16.81 | $16.68 | $16.68 | $16.40 | 3,501 |
2016-10-11 | $16.80 | $16.80 | $16.71 | $16.71 | $16.43 | 1,535 |
2016-10-10 | $17.00 | $17.00 | $16.91 | $16.91 | $16.63 | 1,482 |
2016-10-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.52 | 239 |
2016-10-06 | $16.84 | $16.84 | $16.68 | $16.74 | $16.46 | 2,172 |
2016-10-05 | $17.01 | $17.01 | $16.95 | $16.99 | $16.70 | 794 |
2016-10-04 | $16.95 | $16.96 | $16.89 | $16.92 | $16.64 | 1,041 |
2016-10-03 | $16.78 | $16.91 | $16.78 | $16.88 | $16.60 | 4,134 |
2016-09-30 | $16.25 | $16.40 | $16.25 | $16.34 | $16.07 | 15,799 |
2016-09-29 | $16.03 | $16.03 | $15.72 | $15.78 | $15.51 | 4,161 |
2016-09-28 | $16.79 | $17.06 | $16.79 | $17.05 | $16.76 | 5,429 |
2016-09-27 | $16.66 | $16.66 | $16.66 | $16.66 | $16.38 | 1,234 |
2016-09-26 | $16.64 | $16.72 | $16.49 | $16.55 | $16.27 | 3,163 |
2016-09-23 | $16.61 | $16.61 | $16.61 | $16.61 | $16.33 | 32 |
2016-09-22 | $16.61 | $16.61 | $16.61 | $16.61 | $16.33 | 1,131 |
2016-09-21 | $16.40 | $16.59 | $16.35 | $16.57 | $16.29 | 2,958 |
2016-09-20 | $16.64 | $16.64 | $16.34 | $16.34 | $16.07 | 3,224 |
2016-09-19 | $16.70 | $16.70 | $16.54 | $16.55 | $16.27 | 1,416 |
2016-09-16 | $16.37 | $16.50 | $16.33 | $16.47 | $16.19 | 11,499 |
2016-09-15 | $16.44 | $16.57 | $16.24 | $16.54 | $16.26 | 8,654 |
2016-09-14 | $16.50 | $16.53 | $16.34 | $16.53 | $16.25 | 15,199 |
2016-09-13 | $16.09 | $16.22 | $16.02 | $16.06 | $15.79 | 19,248 |
2016-09-12 | $16.31 | $16.36 | $16.07 | $16.27 | $16.00 | 2,372 |
2016-09-09 | $16.83 | $16.83 | $16.64 | $16.64 | $16.36 | 1,517 |
2016-09-08 | $16.79 | $16.85 | $16.79 | $16.81 | $16.52 | 740 |
2016-09-07 | $16.84 | $16.85 | $16.84 | $16.85 | $16.57 | 431 |
2016-09-06 | $16.66 | $16.71 | $16.61 | $16.71 | $16.43 | 1,362 |
2016-09-02 | $16.27 | $16.40 | $16.27 | $16.39 | $16.11 | 7,357 |
2016-09-01 | $15.87 | $15.87 | $15.87 | $15.87 | $15.61 | 562 |
2016-08-31 | $16.00 | $16.15 | $16.00 | $16.14 | $15.87 | 3,163 |
2016-08-30 | $16.00 | $16.00 | $15.84 | $15.89 | $15.63 | 3,827 |
2016-08-29 | $15.64 | $15.83 | $15.64 | $15.83 | $15.56 | 770 |
2016-08-26 | $15.98 | $15.98 | $15.80 | $15.80 | $15.53 | 735 |
2016-08-25 | $15.79 | $15.84 | $15.71 | $15.75 | $15.49 | 1,864 |
2016-08-24 | $15.92 | $15.92 | $15.83 | $15.90 | $15.63 | 3,063 |
2016-08-23 | $15.75 | $15.80 | $15.71 | $15.75 | $15.49 | 6,808 |
2016-08-22 | $15.48 | $15.53 | $15.48 | $15.53 | $15.27 | 526 |
2016-08-19 | $15.74 | $15.74 | $15.69 | $15.72 | $15.46 | 449 |
2016-08-18 | $15.62 | $15.73 | $15.62 | $15.67 | $15.41 | 9,887 |
2016-08-17 | $15.42 | $15.58 | $15.42 | $15.58 | $15.32 | 602 |
2016-08-16 | $15.36 | $15.43 | $15.36 | $15.43 | $15.17 | 752 |
2016-08-15 | $15.72 | $15.72 | $15.53 | $15.53 | $15.26 | 350 |
2016-08-12 | $15.45 | $15.45 | $15.45 | $15.45 | $15.19 | 304 |
2016-08-11 | $15.42 | $15.47 | $15.38 | $15.44 | $15.18 | 2,970 |
2016-08-10 | $15.29 | $15.29 | $15.29 | $15.29 | $15.03 | 433 |
2016-08-09 | $15.66 | $15.74 | $15.61 | $15.61 | $15.35 | 379 |
2016-08-08 | $15.60 | $15.87 | $15.60 | $15.70 | $15.44 | 15,869 |
2016-08-05 | $15.57 | $15.69 | $15.50 | $15.53 | $15.27 | 4,937 |
2016-08-04 | $15.27 | $15.27 | $15.27 | $15.27 | $15.01 | 560 |
2016-08-03 | $15.19 | $15.19 | $15.19 | $15.19 | $14.93 | 447 |
2016-08-02 | $15.41 | $15.48 | $15.40 | $15.46 | $15.20 | 5,197 |
2016-08-01 | $15.66 | $15.66 | $15.62 | $15.63 | $15.37 | 6,617 |
2016-07-29 | $15.70 | $15.81 | $15.62 | $15.66 | $15.40 | 6,970 |
2016-07-28 | $15.54 | $15.61 | $15.44 | $15.59 | $15.33 | 6,325 |
2016-07-27 | $15.30 | $15.47 | $15.29 | $15.34 | $15.08 | 6,135 |
2016-07-26 | $15.18 | $15.19 | $15.08 | $15.08 | $14.83 | 2,289 |
2016-07-25 | $15.24 | $15.38 | $15.24 | $15.38 | $15.12 | 6,283 |
2016-07-22 | $15.11 | $15.26 | $15.11 | $15.25 | $14.99 | 3,197 |
2016-07-21 | $15.07 | $15.08 | $15.02 | $15.08 | $14.83 | 4,000 |
2016-07-20 | $15.22 | $15.22 | $15.09 | $15.12 | $14.87 | 27,558 |
2016-07-19 | $14.86 | $14.90 | $14.83 | $14.89 | $14.64 | 2,630 |
2016-07-18 | $14.85 | $14.98 | $14.85 | $14.95 | $14.70 | 1,000 |
2016-07-15 | $14.94 | $15.01 | $14.94 | $15.00 | $14.75 | 870 |
2016-07-14 | $15.09 | $15.24 | $15.09 | $15.23 | $14.97 | 951 |
2016-07-13 | $15.01 | $15.11 | $14.99 | $14.99 | $14.74 | 4,418 |
2016-07-12 | $15.27 | $15.36 | $15.26 | $15.32 | $15.06 | 6,478 |
2016-07-11 | $15.04 | $15.30 | $15.04 | $15.21 | $14.95 | 6,372 |
2016-07-08 | $14.86 | $15.06 | $14.86 | $15.01 | $14.76 | 2,768 |
2016-07-07 | $14.84 | $14.97 | $14.83 | $14.84 | $14.59 | 8,198 |
2016-07-06 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 635 |
2016-07-05 | $14.87 | $14.87 | $14.87 | $14.87 | $14.62 | 10 |
2016-07-01 | $14.75 | $14.91 | $14.75 | $14.87 | $14.62 | 1,961 |
2016-06-30 | $14.45 | $14.65 | $14.45 | $14.65 | $14.40 | 2,296 |
2016-06-29 | $14.38 | $14.51 | $14.38 | $14.50 | $14.26 | 7,174 |
2016-06-28 | $14.09 | $14.26 | $14.02 | $14.14 | $13.90 | 7,166 |
2016-06-27 | $13.97 | $13.97 | $13.75 | $13.84 | $13.61 | 3,375 |
2016-06-24 | $13.67 | $13.75 | $13.60 | $13.65 | $13.42 | 2,845 |
2016-06-23 | $14.12 | $14.34 | $14.12 | $14.34 | $14.10 | 5,491 |
2016-06-22 | $14.13 | $14.21 | $14.12 | $14.16 | $13.92 | 1,724 |
2016-06-21 | $14.30 | $14.30 | $14.18 | $14.26 | $14.02 | 3,454 |
2016-06-20 | $14.13 | $14.21 | $14.13 | $14.17 | $13.93 | 1,632 |
2016-06-17 | $14.07 | $14.07 | $14.07 | $14.07 | $13.83 | 2,501 |
2016-06-16 | $14.20 | $14.20 | $14.16 | $14.20 | $13.96 | 2,222 |
2016-06-15 | $14.07 | $14.22 | $14.07 | $14.20 | $13.96 | 1,145 |
2016-06-14 | $13.89 | $13.90 | $13.89 | $13.90 | $13.67 | 1,223 |
2016-06-13 | $13.98 | $13.98 | $13.81 | $13.81 | $13.58 | 900 |
2016-06-10 | $14.05 | $14.05 | $14.05 | $14.05 | $13.81 | 205 |
2016-06-09 | $14.16 | $14.16 | $14.13 | $14.15 | $13.91 | 2,447 |
2016-06-08 | $14.02 | $14.27 | $14.02 | $14.27 | $14.03 | 14,126 |
2016-06-07 | $13.74 | $14.01 | $13.74 | $14.01 | $13.77 | 4,828 |
2016-06-06 | $13.80 | $13.83 | $13.72 | $13.83 | $13.60 | 3,105 |
2016-06-03 | $13.69 | $13.75 | $13.54 | $13.75 | $13.52 | 1,934 |
2016-06-02 | $13.68 | $13.72 | $13.68 | $13.72 | $13.49 | 1,755 |
2016-06-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.52 | 1 |
2016-05-31 | $13.75 | $13.75 | $13.75 | $13.75 | $13.52 | 28 |
2016-05-27 | $13.61 | $13.75 | $13.61 | $13.75 | $13.52 | 2,191 |
2016-05-26 | $13.50 | $13.59 | $13.50 | $13.54 | $13.31 | 2,800 |
2016-05-25 | $13.24 | $13.43 | $13.24 | $13.35 | $13.13 | 2,805 |
2016-05-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 618 |
2016-05-23 | $13.16 | $13.30 | $13.15 | $13.15 | $12.93 | 3,560 |
2016-05-20 | $13.37 | $13.48 | $13.30 | $13.48 | $13.25 | 1,900 |
2016-05-19 | $13.69 | $13.69 | $13.69 | $13.69 | $13.46 | 0 |
2016-05-18 | $13.69 | $13.69 | $13.69 | $13.69 | $13.46 | 547 |
2016-05-17 | $13.67 | $13.69 | $13.67 | $13.69 | $13.46 | 805 |
2016-05-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.42 | 264 |
2016-05-13 | $13.52 | $13.57 | $13.52 | $13.57 | $13.34 | 900 |
2016-05-12 | $13.85 | $13.85 | $13.64 | $13.64 | $13.41 | 754 |
2016-05-11 | $13.77 | $13.77 | $13.58 | $13.58 | $13.35 | 1,440 |
2016-05-10 | $13.77 | $13.77 | $13.65 | $13.73 | $13.50 | 9,755 |
2016-05-09 | $13.78 | $13.78 | $13.78 | $13.78 | $13.54 | 401 |
2016-05-06 | $13.39 | $13.64 | $13.39 | $13.60 | $13.37 | 2,800 |
2016-05-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.12 | 101 |
2016-05-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.32 | 200 |
2016-05-03 | $13.76 | $13.77 | $13.55 | $13.55 | $13.32 | 2,840 |
2016-05-02 | $13.76 | $13.77 | $13.76 | $13.77 | $13.54 | 1,165 |
2016-04-29 | $13.89 | $13.90 | $13.70 | $13.84 | $13.61 | 2,361 |
2016-04-28 | $13.87 | $13.87 | $13.87 | $13.87 | $13.64 | 198 |
2016-04-27 | $14.05 | $14.05 | $14.05 | $14.05 | $13.81 | 30,937 |
2016-04-26 | $14.02 | $14.11 | $13.96 | $13.97 | $13.74 | 3,171 |
2016-04-25 | $13.97 | $13.97 | $13.97 | $13.97 | $13.74 | 42 |
2016-04-22 | $13.92 | $13.97 | $13.92 | $13.97 | $13.74 | 3,201 |
2016-04-21 | $13.90 | $13.96 | $13.81 | $13.87 | $13.64 | 92,716 |
2016-04-20 | $14.03 | $14.27 | $14.03 | $14.06 | $13.82 | 20,848 |
2016-04-19 | $14.14 | $14.25 | $14.02 | $14.08 | $13.84 | 19,886 |
2016-04-18 | $13.93 | $14.05 | $13.82 | $14.01 | $13.77 | 36,918 |
2016-04-15 | $13.90 | $13.95 | $13.81 | $13.95 | $13.71 | 42,153 |
2016-04-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 2,050 |
2016-04-13 | $13.82 | $13.82 | $13.82 | $13.82 | $13.59 | 20 |
2016-04-12 | $13.66 | $13.82 | $13.66 | $13.82 | $13.59 | 2,729 |
2016-04-11 | $13.58 | $13.62 | $13.58 | $13.62 | $13.39 | 2,832 |
2016-04-08 | $13.33 | $13.33 | $13.26 | $13.32 | $13.09 | 2,062 |
2016-04-07 | $12.97 | $12.97 | $12.97 | $12.97 | $12.75 | 281 |
2016-04-06 | $13.44 | $13.44 | $13.41 | $13.41 | $13.18 | 1,200 |
2016-04-05 | $13.36 | $13.36 | $13.26 | $13.26 | $13.04 | 616 |
2016-04-04 | $13.55 | $13.63 | $13.55 | $13.63 | $13.40 | 538 |
2016-04-01 | $13.69 | $13.71 | $13.65 | $13.71 | $13.48 | 3,100 |
2016-03-31 | $13.61 | $13.67 | $13.59 | $13.67 | $13.44 | 3,568 |
2016-03-30 | $13.46 | $13.51 | $13.44 | $13.46 | $13.23 | 14,719 |
2016-03-29 | $12.91 | $13.15 | $12.91 | $13.15 | $12.93 | 354 |
2016-03-28 | $12.91 | $13.19 | $12.91 | $13.14 | $12.92 | 11,710 |
2016-03-24 | $13.28 | $13.29 | $13.13 | $13.25 | $13.03 | 7,625 |
2016-03-23 | $13.23 | $13.37 | $13.16 | $13.18 | $12.96 | 7,183 |
2016-03-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.27 | 87 |
2016-03-21 | $13.46 | $13.50 | $13.46 | $13.50 | $13.27 | 2,630 |
2016-03-18 | $13.29 | $13.29 | $12.99 | $13.26 | $13.04 | 16,564 |
2016-03-17 | $13.07 | $13.07 | $12.86 | $12.99 | $12.77 | 2,642 |
2016-03-16 | $12.99 | $12.99 | $12.84 | $12.89 | $12.67 | 8,175 |
2016-03-15 | $12.85 | $13.00 | $12.85 | $12.93 | $12.71 | 24,201 |
2016-03-14 | $13.11 | $13.12 | $13.06 | $13.06 | $12.84 | 11,980 |
2016-03-11 | $13.21 | $13.26 | $13.20 | $13.26 | $13.03 | 1,724 |
2016-03-10 | $13.12 | $13.12 | $13.12 | $13.12 | $12.90 | 50 |
2016-03-09 | $13.17 | $13.17 | $13.12 | $13.12 | $12.90 | 201 |
2016-03-08 | $13.09 | $13.09 | $13.09 | $13.09 | $12.87 | 331 |
2016-03-07 | $13.08 | $13.08 | $13.08 | $13.08 | $12.86 | 0 |
2016-03-04 | $13.08 | $13.08 | $13.08 | $13.08 | $12.86 | 296 |
2016-03-03 | $12.99 | $12.99 | $12.99 | $12.99 | $12.77 | 529 |
2016-03-02 | $12.52 | $12.77 | $12.52 | $12.71 | $12.50 | 1,935 |
2016-03-01 | $12.42 | $12.42 | $12.42 | $12.42 | $12.21 | 222 |
2016-02-29 | $11.90 | $11.90 | $11.75 | $11.75 | $11.55 | 1,275 |
2016-02-26 | $11.39 | $11.59 | $11.39 | $11.58 | $11.39 | 1,005 |
2016-02-25 | $11.68 | $11.82 | $11.68 | $11.82 | $11.62 | 1,166 |
2016-02-24 | $11.98 | $11.98 | $11.91 | $11.91 | $11.70 | 2,200 |
2016-02-23 | $12.14 | $12.14 | $12.14 | $12.14 | $11.94 | 309 |
2016-02-22 | $12.27 | $12.27 | $12.27 | $12.27 | $12.07 | 238 |
2016-02-19 | $12.13 | $12.14 | $12.03 | $12.03 | $11.83 | 2,369 |
2016-02-18 | $12.15 | $12.16 | $12.15 | $12.15 | $11.95 | 2,076 |
2016-02-17 | $12.22 | $12.27 | $12.08 | $12.08 | $11.88 | 2,792 |
2016-02-16 | $11.97 | $12.05 | $11.85 | $11.96 | $11.76 | 2,813 |
2016-02-12 | $11.81 | $11.90 | $11.74 | $11.79 | $11.59 | 1,771 |
2016-02-11 | $11.91 | $12.01 | $11.81 | $11.98 | $11.78 | 4,573 |
2016-02-10 | $12.96 | $12.96 | $12.96 | $12.96 | $12.74 | 1,032 |
2016-02-09 | $13.12 | $13.12 | $12.84 | $12.86 | $12.64 | 2,807 |
2016-02-08 | $13.10 | $13.26 | $13.01 | $13.19 | $12.97 | 9,496 |
2016-02-05 | $13.12 | $13.12 | $13.01 | $13.01 | $12.79 | 588 |
2016-02-04 | $12.91 | $12.91 | $12.90 | $12.90 | $12.68 | 1,304 |
2016-02-03 | $13.22 | $13.22 | $13.22 | $13.22 | $13.00 | 0 |
2016-02-02 | $13.22 | $13.22 | $13.22 | $13.22 | $13.00 | 526 |
2016-02-01 | $13.72 | $13.83 | $13.72 | $13.82 | $13.59 | 9,498 |
2016-01-29 | $13.71 | $13.83 | $13.71 | $13.72 | $13.49 | 1,843 |
2016-01-28 | $13.41 | $13.41 | $13.41 | $13.41 | $13.18 | 250 |
2016-01-27 | $13.50 | $13.53 | $13.50 | $13.50 | $13.27 | 750 |
2016-01-26 | $13.46 | $13.66 | $13.46 | $13.57 | $13.34 | 1,344 |
2016-01-25 | $13.45 | $13.56 | $13.45 | $13.56 | $13.33 | 755 |
2016-01-22 | $13.72 | $13.72 | $13.36 | $13.41 | $13.18 | 12,216 |
2016-01-21 | $13.33 | $13.33 | $13.18 | $13.22 | $13.00 | 4,508 |
2016-01-20 | $12.98 | $12.98 | $12.82 | $12.90 | $12.68 | 3,434 |
2016-01-19 | $13.42 | $13.54 | $13.20 | $13.38 | $13.15 | 7,513 |
2016-01-15 | $13.80 | $13.80 | $13.49 | $13.76 | $13.53 | 5,097 |
2016-01-14 | $14.24 | $14.51 | $14.23 | $14.44 | $14.20 | 5,003 |
2016-01-13 | $15.11 | $15.11 | $14.48 | $14.48 | $14.24 | 4,531 |
2016-01-12 | $15.30 | $15.30 | $15.30 | $15.30 | $15.04 | 160 |
2016-01-11 | $15.25 | $15.30 | $15.25 | $15.30 | $15.04 | 281 |
2016-01-08 | $15.18 | $15.18 | $15.10 | $15.10 | $14.85 | 423 |
2016-01-07 | $15.19 | $15.26 | $14.94 | $14.94 | $14.69 | 6,936 |
2016-01-06 | $15.67 | $15.85 | $15.58 | $15.69 | $15.42 | 1,463 |
2016-01-05 | $15.65 | $15.99 | $15.65 | $15.95 | $15.68 | 4,780 |
2016-01-04 | $15.34 | $15.70 | $15.34 | $15.47 | $15.21 | 5,182 |
2015-12-31 | $15.45 | $15.69 | $15.41 | $15.69 | $15.43 | 9,792 |
2015-12-30 | $15.37 | $15.45 | $15.37 | $15.45 | $15.19 | 1,900 |
2015-12-29 | $15.51 | $15.63 | $15.50 | $15.63 | $15.37 | 2,214 |
2015-12-28 | $15.55 | $15.68 | $15.55 | $15.61 | $15.25 | 6,200 |
2015-12-24 | $15.79 | $15.79 | $15.58 | $15.58 | $15.23 | 898 |
2015-12-23 | $15.59 | $15.59 | $15.40 | $15.47 | $15.12 | 3,804 |
2015-12-22 | $15.42 | $15.42 | $15.30 | $15.42 | $15.07 | 2,707 |
2015-12-21 | $15.68 | $15.68 | $15.30 | $15.33 | $14.98 | 3,169 |
2015-12-18 | $15.20 | $15.24 | $15.20 | $15.24 | $14.89 | 2,309 |
2015-12-17 | $15.11 | $15.25 | $15.11 | $15.20 | $14.85 | 3,572 |
2015-12-16 | $14.73 | $14.94 | $14.72 | $14.91 | $14.57 | 12,731 |
2015-12-15 | $14.59 | $14.72 | $14.59 | $14.71 | $14.38 | 2,305 |
2015-12-14 | $14.34 | $14.45 | $14.34 | $14.45 | $14.12 | 12,075 |
2015-12-11 | $14.32 | $14.32 | $14.27 | $14.27 | $13.95 | 307 |
2015-12-10 | $14.50 | $14.70 | $14.50 | $14.64 | $14.31 | 10,600 |
2015-12-09 | $14.31 | $14.41 | $14.31 | $14.38 | $14.05 | 3,600 |
2015-12-08 | $14.84 | $14.84 | $14.63 | $14.63 | $14.30 | 5,145 |
2015-12-07 | $15.12 | $15.12 | $15.12 | $15.12 | $14.78 | 100 |
2015-12-04 | $15.00 | $15.14 | $15.00 | $15.14 | $14.79 | 800 |
2015-12-03 | $15.10 | $15.22 | $14.99 | $15.00 | $14.66 | 12,900 |
2015-12-02 | $15.25 | $15.28 | $15.24 | $15.24 | $14.89 | 6,501 |
2015-12-01 | $15.39 | $15.40 | $15.39 | $15.39 | $15.04 | 3,472 |
2015-11-30 | $15.24 | $15.36 | $15.23 | $15.30 | $14.95 | 13,251 |
2015-11-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.66 | 0 |
2015-11-25 | $14.81 | $15.00 | $14.81 | $15.00 | $14.66 | 5,130 |
2015-11-24 | $14.78 | $15.00 | $14.78 | $14.96 | $14.62 | 2,149 |
2015-11-23 | $14.79 | $14.80 | $14.76 | $14.76 | $14.42 | 5,205 |
2015-11-20 | $14.95 | $14.95 | $14.95 | $14.95 | $14.61 | 302 |
2015-11-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.46 | 201 |
2015-11-18 | $14.60 | $14.61 | $14.60 | $14.61 | $14.28 | 3,465 |
2015-11-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 301 |
2015-11-16 | $14.82 | $14.92 | $14.82 | $14.89 | $14.55 | 926 |
2015-11-13 | $14.52 | $14.52 | $14.40 | $14.50 | $14.17 | 2,963 |
2015-11-12 | $14.66 | $14.66 | $14.66 | $14.66 | $14.32 | 200 |
2015-11-11 | $14.61 | $14.72 | $14.55 | $14.55 | $14.22 | 1,950 |
2015-11-10 | $14.46 | $14.52 | $14.42 | $14.46 | $14.13 | 2,679 |
2015-11-09 | $14.49 | $14.55 | $14.40 | $14.40 | $14.07 | 3,454 |
2015-11-06 | $14.62 | $14.62 | $14.58 | $14.58 | $14.25 | 812 |
2015-11-05 | $15.02 | $15.02 | $14.80 | $14.80 | $14.47 | 1,736 |
2015-11-04 | $15.16 | $15.16 | $15.10 | $15.10 | $14.76 | 4,823 |
2015-11-03 | $15.10 | $15.30 | $15.10 | $15.30 | $14.95 | 3,053 |
2015-11-02 | $15.32 | $15.32 | $15.32 | $15.32 | $14.97 | 739 |
2015-10-30 | $15.37 | $15.37 | $15.18 | $15.20 | $14.85 | 10,395 |
2015-10-29 | $15.34 | $15.42 | $15.32 | $15.32 | $14.97 | 1,724 |
2015-10-28 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
2015-10-27 | $15.34 | $15.35 | $15.34 | $15.35 | $15.00 | 2,032 |
2015-10-26 | $15.79 | $15.79 | $15.79 | $15.79 | $15.43 | 30 |
2015-10-23 | $15.84 | $15.84 | $15.66 | $15.79 | $15.43 | 9,438 |
2015-10-22 | $15.82 | $15.97 | $15.81 | $15.97 | $15.61 | 1,129 |
2015-10-21 | $15.69 | $15.70 | $15.49 | $15.49 | $15.14 | 941 |
2015-10-20 | $15.65 | $15.91 | $15.65 | $15.75 | $15.39 | 2,353 |
2015-10-19 | $15.69 | $15.89 | $15.69 | $15.72 | $15.37 | 1,430 |
2015-10-16 | $15.69 | $15.69 | $15.69 | $15.69 | $15.33 | 200 |
2015-10-15 | $15.55 | $15.61 | $15.55 | $15.60 | $15.25 | 1,725 |
2015-10-14 | $15.45 | $15.45 | $15.45 | $15.45 | $15.10 | 25 |
2015-10-13 | $15.43 | $15.45 | $15.43 | $15.45 | $15.10 | 400 |
2015-10-12 | $15.58 | $15.58 | $15.58 | $15.58 | $15.23 | 146 |
2015-10-09 | $15.55 | $15.55 | $15.55 | $15.55 | $15.20 | 237 |
2015-10-08 | $15.53 | $15.55 | $15.53 | $15.55 | $15.20 | 1,424 |
2015-10-07 | $15.50 | $15.54 | $15.50 | $15.51 | $15.15 | 2,176 |
2015-10-06 | $15.45 | $15.45 | $15.15 | $15.22 | $14.87 | 10,685 |
2015-10-05 | $15.21 | $15.43 | $15.21 | $15.43 | $15.08 | 1,010 |
2015-10-02 | $14.71 | $15.07 | $14.71 | $15.07 | $14.73 | 2,900 |
2015-10-01 | $14.63 | $14.66 | $14.63 | $14.66 | $14.33 | 203 |
2015-09-30 | $14.59 | $14.66 | $14.59 | $14.66 | $14.33 | 600 |
2015-09-29 | $14.20 | $14.34 | $14.18 | $14.34 | $14.02 | 1,738 |
2015-09-28 | $14.03 | $14.06 | $14.03 | $14.06 | $13.74 | 716 |
2015-09-25 | $14.33 | $14.33 | $14.33 | $14.33 | $14.00 | 0 |
2015-09-24 | $14.33 | $14.33 | $14.07 | $14.33 | $14.00 | 4,267 |
2015-09-23 | $14.56 | $14.56 | $14.32 | $14.36 | $14.03 | 1,556 |
2015-09-22 | $14.26 | $14.26 | $14.10 | $14.16 | $13.84 | 320 |
2015-09-21 | $14.38 | $14.69 | $14.38 | $14.53 | $14.20 | 5,549 |
2015-09-18 | $14.20 | $14.20 | $14.01 | $14.01 | $13.69 | 4,505 |
2015-09-17 | $14.46 | $14.46 | $14.41 | $14.42 | $14.09 | 526 |
2015-09-16 | $14.22 | $14.31 | $14.20 | $14.31 | $13.98 | 22,141 |
2015-09-15 | $14.04 | $14.18 | $14.04 | $14.11 | $13.79 | 1,538 |
2015-09-14 | $13.98 | $14.03 | $13.98 | $14.01 | $13.69 | 2,670 |
2015-09-11 | $13.98 | $14.09 | $13.90 | $14.09 | $13.77 | 8,359 |
2015-09-10 | $13.54 | $13.88 | $13.54 | $13.78 | $13.47 | 11,500 |
2015-09-09 | $13.85 | $13.85 | $13.76 | $13.76 | $13.45 | 688 |
2015-09-08 | $13.66 | $13.66 | $13.54 | $13.54 | $13.23 | 513 |
2015-09-04 | $13.30 | $13.37 | $13.30 | $13.37 | $13.07 | 877 |
2015-09-03 | $14.06 | $14.06 | $14.06 | $14.06 | $13.74 | 360 |
2015-09-02 | $13.91 | $13.91 | $13.85 | $13.85 | $13.54 | 316 |
2015-09-01 | $14.00 | $14.01 | $13.70 | $13.70 | $13.39 | 57,528 |
2015-08-31 | $14.44 | $14.47 | $14.25 | $14.42 | $14.09 | 10,718 |
2015-08-28 | $14.33 | $14.54 | $14.33 | $14.50 | $14.17 | 3,272 |
2015-08-27 | $14.86 | $14.86 | $14.59 | $14.59 | $14.26 | 2,763 |
2015-08-26 | $14.05 | $14.25 | $14.00 | $14.25 | $13.93 | 9,390 |
2015-08-25 | $14.32 | $14.33 | $13.90 | $13.97 | $13.65 | 3,608 |
2015-08-24 | $14.34 | $14.34 | $12.55 | $13.22 | $12.92 | 60,191 |
2015-08-21 | $15.65 | $15.65 | $15.08 | $15.09 | $14.75 | 5,018 |
2015-08-20 | $15.69 | $15.80 | $15.69 | $15.71 | $15.35 | 2,222 |
2015-08-19 | $16.30 | $16.30 | $16.29 | $16.29 | $15.92 | 2,251 |
2015-08-18 | $16.21 | $16.45 | $16.21 | $16.34 | $15.97 | 3,406 |
2015-08-17 | $16.03 | $16.23 | $16.03 | $16.23 | $15.86 | 767 |
2015-08-14 | $16.25 | $16.25 | $16.24 | $16.24 | $15.87 | 1,400 |
2015-08-13 | $15.79 | $15.87 | $15.79 | $15.87 | $15.50 | 375 |
2015-08-12 | $16.31 | $16.31 | $15.86 | $15.90 | $15.54 | 12,221 |
2015-08-11 | $16.60 | $16.76 | $16.56 | $16.71 | $16.33 | 4,628 |
2015-08-10 | $16.99 | $17.28 | $16.90 | $17.28 | $16.89 | 4,426 |
COLUMBIA INDIA SMALL CAP ETF (SCIN) News Headlines
Recent COLUMBIA INDIA SMALL CAP ETF (SCIN) News
Similar Companies to COLUMBIA INDIA SMALL CAP ETF (SCIN) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |